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 (%)
Jul 31, 2015 3.227 3.263 3.100 3.100 138,902 -0.12(-3.74%)
Jul 30, 2015 3.178 3.401 3.106 3.221 144,407 +0.03(+0.94%)
Jul 29, 2015 3.257 3.498 3.184 3.191 237,951 -0.02(-0.75%)
Jul 28, 2015 2.667 3.275 2.667 3.215 228,798 +0.45(+16.34%)
Jul 27, 2015 2.835 2.847 2.666 2.763 400,602 -0.06(-2.13%)
Jul 24, 2015 2.859 2.877 2.763 2.823 60,456 -0.04(-1.47%)
Jul 23, 2015 2.962 3.004 2.853 2.865 152,444 -0.14(-4.61%)
Jul 22, 2015 2.950 3.043 2.950 3.004 122,880 +0.05(+1.63%)
Jul 21, 2015 3.046 3.046 2.950 2.956 76,086 -0.05(-1.60%)
Jul 20, 2015 3.106 3.106 2.980 3.004 74,354 -0.01(-0.40%)
Jul 17, 2015 3.064 3.070 2.950 3.016 144,150 -0.06(-1.96%)
Jul 16, 2015 3.088 3.154 3.064 3.076 128,084 -0.03(-0.97%)
Jul 15, 2015 3.148 3.197 3.034 3.106 233,328 -0.05(-1.53%)
Jul 14, 2015 3.178 3.233 3.130 3.154 48,047 -0.02(-0.57%)
Jul 13, 2015 3.154 3.257 3.148 3.172 172,903 +0.05(+1.54%)
Jul 10, 2015 3.124 3.209 3.094 3.124 113,594 +0.05(+1.57%)
Jul 09, 2015 3.233 3.251 3.052 3.076 183,965 -0.11(-3.58%)
Jul 08, 2015 3.197 3.281 3.142 3.191 114,295 -0.04(-1.12%)
Jul 07, 2015 3.221 3.275 3.191 3.227 148,150 +0.02(+0.56%)
Jul 06, 2015 3.293 3.311 3.166 3.209 240,277 -0.10(-3.09%)
Jul 02, 2015 3.359 3.311 3.311 3.311 143,525 -0.04(-1.08%)
Jul 01, 2015 3.419 3.519 3.293 3.347 160,803 -0.02(-0.71%)
Jun 30, 2015 3.437 3.510 3.323 3.371 264,018 +0.01(+0.18%)
Jun 29, 2015 3.606 3.666 3.359 3.365 297,974 -0.26(-7.14%)
Jun 26, 2015 3.684 3.732 3.582 3.624 2,391,882 -0.04(-1.15%)
Jun 25, 2015 3.696 3.756 3.612 3.666 159,356 -0.02(-0.49%)
Jun 24, 2015 3.859 3.859 3.624 3.684 222,104 -0.15(-3.92%)
Jun 23, 2015 3.672 3.859 3.636 3.835 121,039 +0.16(+4.26%)
Jun 22, 2015 3.600 3.714 3.552 3.678 187,202 +0.08(+2.17%)
Jun 19, 2015 3.528 3.618 3.431 3.600 223,079 +0.06(+1.70%)
Jun 18, 2015 3.510 3.558 3.431 3.540 157,130 +0.05(+1.38%)
Jun 17, 2015 3.413 3.504 3.371 3.492 118,139 +0.08(+2.47%)
Jun 16, 2015 3.305 3.437 3.251 3.407 125,784 +0.11(+3.28%)
Jun 15, 2015 3.377 3.431 3.293 3.299 183,842 -0.08(-2.49%)
Jun 12, 2015 3.413 3.449 3.347 3.383 93,736 -0.05(-1.58%)
Jun 11, 2015 3.455 3.473 3.407 3.437 75,742 -0.03(-0.87%)
Jun 10, 2015 3.395 3.482 3.353 3.467 123,084 +0.10(+2.86%)
Jun 09, 2015 3.473 3.473 3.353 3.371 122,375 -0.12(-3.45%)
Jun 08, 2015 3.552 3.564 3.492 3.492 99,419 -0.07(-2.03%)
Jun 05, 2015 3.576 3.660 3.564 3.564 127,581 -0.05(-1.33%)
Jun 04, 2015 3.534 3.636 3.504 3.612 117,634 +0.05(+1.35%)
Jun 03, 2015 3.467 3.600 3.431 3.564 152,931 +0.11(+3.32%)
Jun 02, 2015 3.473 3.528 3.443 3.449 224,105 -0.05(-1.38%)
Jun 01, 2015 3.528 3.606 3.443 3.498 249,970 +0.00(+0.00%)
May 29, 2015 3.582 3.606 3.467 3.498 405,471 -0.10(-2.68%)
May 28, 2015 3.696 3.714 3.570 3.594 203,719 -0.11(-2.93%)
May 27, 2015 3.756 3.823 3.696 3.702 143,726 -0.07(-1.76%)
May 26, 2015 3.702 3.823 3.702 3.768 157,753 +0.07(+1.79%)
May 22, 2015 3.684 3.702 3.702 3.702 138,043 +0.00(+0.00%)
May 21, 2015 3.636 3.708 3.624 3.702 86,846 +0.05(+1.32%)
May 20, 2015 3.666 3.720 3.552 3.654 101,388 +0.01(+0.33%)
May 19, 2015 3.841 3.847 3.630 3.642 135,025 -0.21(-5.47%)
May 18, 2015 3.792 3.907 3.762 3.853 142,244 +0.07(+1.75%)
May 15, 2015 3.702 3.792 3.702 3.786 99,251 +0.07(+1.94%)
May 14, 2015 3.744 3.786 3.678 3.714 109,511 -0.02(-0.48%)
May 13, 2015 3.732 3.805 3.720 3.732 99,836 +0.02(+0.49%)
May 12, 2015 3.661 3.738 3.589 3.714 134,255 +0.01(+0.32%)
May 11, 2015 3.566 3.738 3.566 3.702 220,055 +0.13(+3.66%)
May 08, 2015 3.566 3.613 3.530 3.572 135,709 +0.01(+0.17%)
May 07, 2015 3.637 3.661 3.566 3.566 148,758 -0.08(-2.12%)
May 06, 2015 3.702 3.738 3.441 3.643 309,239 -0.04(-0.97%)
May 05, 2015 3.815 3.887 3.673 3.679 148,322 -0.16(-4.18%)
May 04, 2015 3.875 3.922 3.821 3.839 88,297 -0.04(-1.07%)
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.