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 (%)
Jun 30, 2009 0.3354 0.3528 0.3249 0.3423 345,239 +0.00(+1.03%)
Jun 29, 2009 0.3423 0.3493 0.3284 0.3388 750,804 +0.01(+2.11%)
Jun 26, 2009 0.3668 0.3738 0.3319 0.3319 6,313,195 -0.03(-9.52%)
Jun 25, 2009 0.3668 0.3738 0.3633 0.3668 342,090 +0.01(+2.94%)
Jun 24, 2009 0.3703 0.3738 0.3528 0.3563 107,218 -0.01(-2.86%)
Jun 23, 2009 0.3633 0.3878 0.3528 0.3668 118,608 -0.01(-1.87%)
Jun 22, 2009 0.3843 0.3947 0.3738 0.3738 365,332 -0.01(-3.60%)
Jun 19, 2009 0.3947 0.4122 0.3773 0.3878 376,164 +0.00(+0.91%)
Jun 18, 2009 0.4017 0.4052 0.3843 0.3843 13,254 -0.02(-4.35%)
Jun 17, 2009 0.3878 0.4052 0.3808 0.4017 239,739 +0.02(+4.55%)
Jun 16, 2009 0.4192 0.4192 0.3808 0.3843 139,377 -0.01(-3.51%)
Jun 15, 2009 0.4087 0.4087 0.3773 0.3982 158,353 -0.01(-2.56%)
Jun 12, 2009 0.3912 0.4192 0.3843 0.4087 106,273 +0.01(+2.63%)
Jun 11, 2009 0.4017 0.4471 0.3843 0.3982 321,405 -0.02(-5.00%)
Jun 10, 2009 0.4401 0.4401 0.4192 0.4192 326,549 -0.00(-0.83%)
Jun 09, 2009 0.4297 0.4471 0.3982 0.4227 223,344 +0.00(+0.00%)
Jun 08, 2009 0.4471 0.4506 0.4192 0.4227 134,536 -0.04(-8.33%)
Jun 05, 2009 0.4227 0.4681 0.4017 0.4611 364,783 +0.06(+14.78%)
Jun 04, 2009 0.3912 0.4080 0.3773 0.4017 213,362 +0.02(+4.55%)
Jun 03, 2009 0.4017 0.4227 0.3773 0.3843 238,393 -0.02(-5.17%)
Jun 02, 2009 0.4506 0.4588 0.3947 0.4052 303,679 -0.05(-10.08%)
Jun 01, 2009 0.4122 0.4507 0.4122 0.4506 237,606 +0.03(+7.50%)
May 29, 2009 0.3982 0.4227 0.3493 0.4192 666,295 +0.02(+5.26%)
May 28, 2009 0.4367 0.4395 0.3912 0.3982 118,147 -0.02(-5.79%)
May 27, 2009 0.4332 0.4646 0.4192 0.4227 193,432 -0.01(-2.42%)
May 26, 2009 0.3563 0.4367 0.3563 0.4332 367,299 +0.08(+21.57%)
May 22, 2009 0.4017 0.4052 0.3528 0.3563 260,006 -0.04(-10.53%)
May 21, 2009 0.4122 0.4185 0.3982 0.3982 282,533 -0.02(-5.79%)
May 20, 2009 0.4541 0.4709 0.4192 0.4227 506,544 -0.02(-5.47%)
May 19, 2009 0.4157 0.4576 0.4122 0.4471 277,294 +0.03(+6.67%)
May 18, 2009 0.4157 0.4192 0.4013 0.4192 234,898 +0.03(+7.14%)
May 15, 2009 0.4401 0.4541 0.3878 0.3912 622,345 -0.05(-11.11%)
May 14, 2009 0.4576 0.4716 0.4367 0.4401 273,275 -0.01(-2.33%)
May 13, 2009 0.5030 0.5310 0.4506 0.4506 337,312 -0.06(-12.24%)
May 12, 2009 0.5799 0.5869 0.5135 0.5135 267,217 -0.05(-8.70%)
May 11, 2009 0.5589 0.5799 0.5554 0.5624 129,964 +0.01(+1.26%)
May 08, 2009 0.4995 0.5869 0.4716 0.5554 430,833 +0.07(+13.57%)
May 07, 2009 0.5310 0.5310 0.4891 0.4891 125,229 -0.03(-6.67%)
May 06, 2009 0.5240 0.5624 0.5030 0.5240 259,125 +0.00(+0.67%)
May 05, 2009 0.5834 0.6148 0.4891 0.5205 387,899 -0.07(-11.31%)
May 04, 2009 0.5904 0.6497 0.5729 0.5869 88,564 +0.00(+0.00%)
May 01, 2009 0.6602 0.6777 0.5869 0.5869 213,216 -0.08(-11.58%)
Apr 30, 2009 0.7476 0.7720 0.6497 0.6637 177,510 -0.08(-10.38%)
Apr 29, 2009 0.6952 0.7476 0.6952 0.7406 147,017 +0.06(+8.16%)
Apr 28, 2009 0.6358 0.6917 0.6358 0.6847 102,171 +0.04(+6.52%)
Apr 27, 2009 0.6113 0.6742 0.6078 0.6428 135,589 +0.00(+0.00%)
Apr 24, 2009 0.6567 0.6847 0.6253 0.6428 134,619 -0.00(-0.54%)
Apr 23, 2009 0.6987 0.6987 0.6323 0.6463 81,319 -0.05(-7.50%)
Apr 22, 2009 0.6393 0.7056 0.6218 0.6987 114,910 +0.05(+6.95%)
Apr 21, 2009 0.6532 0.6567 0.6428 0.6532 106,731 +0.01(+1.08%)
Apr 20, 2009 0.7336 0.7406 0.6463 0.6463 118,150 -0.10(-13.95%)
Apr 17, 2009 0.7441 0.7825 0.7371 0.7510 391,491 +0.01(+1.42%)
Apr 16, 2009 0.6078 0.7406 0.6078 0.7406 307,014 +0.14(+22.54%)
Apr 15, 2009 0.5659 0.6078 0.5659 0.6043 40,214 +0.03(+6.13%)
Apr 14, 2009 0.5659 0.5973 0.5631 0.5694 127,488 -0.01(-1.81%)
Apr 13, 2009 0.5834 0.6148 0.5659 0.5799 180,585 -0.01(-2.35%)
Apr 09, 2009 0.4960 0.5939 0.4960 0.5939 271,766 +0.11(+23.19%)
Apr 08, 2009 0.4401 0.4891 0.4401 0.4821 101,263 +0.05(+11.29%)
Apr 07, 2009 0.5449 0.5799 0.3843 0.4332 381,529 -0.12(-22.01%)
Apr 06, 2009 0.6008 0.6078 0.5345 0.5554 334,189 -0.05(-8.62%)
Apr 03, 2009 0.5310 0.6113 0.5170 0.6078 188,577 +0.08(+14.47%)
Apr 02, 2009 0.4157 0.5310 0.4157 0.5310 354,554 +0.13(+32.17%)
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.