Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.H. Belo Corp (NY: AHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.786 3.823 3.750 3.750 42,789 -0.07(-1.90%)
Feb 27, 2018 3.750 3.823 3.750 3.823 22,628 +0.07(+1.94%)
Feb 26, 2018 3.714 3.750 3.714 3.750 21,359 +0.04(+0.98%)
Feb 23, 2018 3.786 3.786 3.677 3.714 26,347 -0.11(-2.86%)
Feb 22, 2018 3.750 3.823 3.750 3.823 20,089 +0.04(+0.96%)
Feb 21, 2018 3.750 3.823 3.750 3.786 14,930 +0.04(+0.97%)
Feb 20, 2018 3.786 3.823 3.750 3.750 18,005 -0.07(-1.90%)
Feb 16, 2018 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 15, 2018 3.786 3.823 3.775 3.823 17,473 +0.04(+0.96%)
Feb 14, 2018 3.750 3.786 3.714 3.786 57,290 +0.04(+0.97%)
Feb 13, 2018 3.677 3.750 3.677 3.750 23,621 +0.07(+1.98%)
Feb 12, 2018 3.714 3.714 3.677 3.677 51,027 +0.04(+1.00%)
Feb 09, 2018 3.604 3.750 3.604 3.641 109,588 +0.00(+0.00%)
Feb 08, 2018 3.568 3.641 3.568 3.641 86,846 +0.06(+1.63%)
Feb 07, 2018 3.511 3.690 3.511 3.583 54,133 +0.11(+3.09%)
Feb 06, 2018 3.511 3.583 3.439 3.475 54,569 -0.04(-1.02%)
Feb 05, 2018 3.583 3.583 3.583 3.511 50,988 -0.04(-1.01%)
Feb 02, 2018 3.511 3.618 3.511 3.547 84,421 +0.00(+0.00%)
Feb 01, 2018 3.547 3.583 3.511 3.547 35,561 +0.04(+1.02%)
Jan 31, 2018 3.583 3.636 3.511 3.511 35,942 -0.07(-2.00%)
Jan 30, 2018 3.583 3.600 3.583 3.583 151,345 +0.04(+1.01%)
Jan 29, 2018 3.583 3.583 3.511 3.547 46,541 -0.04(-1.00%)
Jan 26, 2018 3.575 3.583 3.511 3.583 76,696 +0.04(+1.01%)
Jan 25, 2018 3.618 3.678 3.547 3.547 97,913 -0.07(-1.98%)
Jan 24, 2018 3.547 3.654 3.547 3.618 19,201 +0.04(+1.00%)
Jan 23, 2018 3.583 3.654 3.583 3.583 11,323 -0.04(-0.99%)
Jan 22, 2018 3.618 3.618 3.583 3.618 55,863 +0.00(+0.00%)
Jan 19, 2018 3.583 3.618 3.583 3.618 30,104 +0.07(+2.02%)
Jan 18, 2018 3.583 3.583 3.511 3.547 19,426 +0.04(+1.02%)
Jan 17, 2018 3.475 3.583 3.439 3.511 25,069 +0.00(+0.00%)
Jan 16, 2018 3.654 3.683 3.511 3.511 39,110 -0.11(-2.97%)
Jan 12, 2018 3.618 3.618 3.618 0 +0.07(+2.02%)
Jan 11, 2018 3.475 3.583 3.475 3.547 39,843 +0.11(+3.13%)
Jan 10, 2018 3.475 3.511 3.368 3.439 182,365 +0.00(+0.00%)
Jan 09, 2018 3.511 3.511 3.439 3.439 43,070 -0.07(-2.04%)
Jan 08, 2018 3.511 3.547 3.475 3.511 18,734 +0.04(+1.03%)
Jan 05, 2018 3.475 3.475 3.439 3.475 19,472 +0.04(+1.04%)
Jan 04, 2018 3.475 3.511 3.403 3.439 103,962 +0.00(+0.00%)
Jan 03, 2018 3.547 3.575 3.439 3.439 169,427 -0.07(-2.04%)
Jan 02, 2018 3.439 3.547 3.437 3.511 49,701 +0.07(+2.08%)
Dec 29, 2017 3.439 3.439 3.439 0 +0.00(+0.00%)
Dec 28, 2017 3.439 3.475 3.439 3.439 131,511 +0.00(+0.00%)
Dec 27, 2017 3.547 3.547 3.439 3.439 89,606 -0.07(-2.04%)
Dec 26, 2017 3.547 3.547 3.493 3.511 61,423 +0.00(+0.00%)
Dec 22, 2017 3.475 3.511 3.439 3.511 9,024 +0.07(+2.08%)
Dec 21, 2017 3.475 3.511 3.403 3.439 50,646 +0.00(+0.00%)
Dec 20, 2017 3.439 3.511 3.439 3.439 33,793 +0.00(+0.00%)
Dec 19, 2017 3.403 3.547 3.403 3.439 74,658 +0.00(+0.00%)
Dec 18, 2017 3.439 3.547 3.439 3.439 68,297 +0.04(+1.05%)
Dec 15, 2017 3.475 3.475 3.403 3.403 319,888 +0.00(+0.00%)
Dec 14, 2017 3.475 3.511 3.368 3.403 112,648 -0.04(-1.04%)
Dec 13, 2017 3.511 3.547 3.403 3.439 49,441 -0.04(-1.03%)
Dec 12, 2017 3.403 3.511 3.403 3.475 32,508 +0.04(+1.04%)
Dec 11, 2017 3.547 3.547 3.421 3.439 55,796 -0.11(-3.03%)
Dec 08, 2017 3.439 3.547 3.403 3.547 159,264 +0.11(+3.13%)
Dec 07, 2017 3.547 3.547 3.403 3.439 53,115 -0.07(-2.04%)
Dec 06, 2017 3.547 3.547 3.511 3.511 7,189 -0.04(-1.01%)
Dec 05, 2017 3.511 3.547 3.440 3.547 21,053 +0.04(+1.02%)
Dec 04, 2017 3.547 3.547 3.368 3.511 69,265 -0.04(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.