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 28, 2021 7.400 7.400 7.400 0 -0.10(-1.31%)
Jun 25, 2021 7.449 7.527 7.449 7.498 4,230 -0.02(-0.26%)
Jun 24, 2021 7.292 7.527 7.136 7.517 23,102 +0.20(+2.67%)
Jun 23, 2021 7.234 7.331 7.106 7.322 31,655 +0.09(+1.22%)
Jun 22, 2021 7.283 7.292 7.008 7.234 70,078 -0.18(-2.38%)
Jun 21, 2021 6.852 7.410 6.734 7.410 102,238 +0.56(+8.14%)
Jun 18, 2021 6.803 6.852 6.666 6.852 78,811 +0.08(+1.16%)
Jun 17, 2021 6.646 6.793 6.422 6.774 30,878 +0.12(+1.76%)
Jun 16, 2021 6.519 6.695 6.470 6.656 88,637 +0.13(+1.95%)
Jun 15, 2021 6.529 6.580 6.480 6.529 12,769 +0.04(+0.60%)
Jun 14, 2021 6.558 6.573 6.460 6.490 24,887 -0.09(-1.34%)
Jun 11, 2021 6.509 6.622 6.509 6.578 20,966 +0.07(+1.05%)
Jun 10, 2021 6.597 6.637 6.480 6.509 39,819 -0.14(-2.06%)
Jun 09, 2021 6.803 6.803 6.627 6.646 31,463 -0.23(-3.28%)
Jun 08, 2021 6.372 7.022 6.372 6.871 76,737 +5.21(+312.94%)
Jun 07, 2021 1.811 1.821 1.635 1.664 182,328 -0.10(-5.56%)
Jun 04, 2021 1.713 1.772 1.702 1.762 44,101 +0.10(+5.88%)
Jun 03, 2021 1.742 1.742 1.664 1.664 189,422 -0.10(-5.56%)
Jun 02, 2021 1.762 1.801 1.733 1.762 53,144 +0.05(+2.86%)
Jun 01, 2021 1.781 1.812 1.713 1.713 53,116 -0.06(-3.31%)
May 28, 2021 1.801 1.801 1.762 1.772 40,555 -0.01(-0.55%)
May 27, 2021 1.762 1.801 1.753 1.781 41,382 +0.03(+1.68%)
May 26, 2021 1.752 1.765 1.723 1.752 61,927 +0.03(+1.70%)
May 25, 2021 1.840 1.840 1.713 1.723 80,264 +0.00(+0.00%)
May 24, 2021 1.899 1.899 1.723 1.723 177,887 -0.16(-8.33%)
May 21, 2021 1.879 1.891 1.860 1.879 15,876 +0.00(+0.00%)
May 20, 2021 1.909 1.909 1.870 1.879 49,666 -0.02(-1.03%)
May 19, 2021 1.938 1.948 1.879 1.899 136,867 -0.06(-3.00%)
May 18, 2021 1.919 1.967 1.919 1.958 60,941 +0.02(+1.01%)
May 17, 2021 1.928 1.938 1.919 1.938 39,790 +0.01(+0.51%)
May 14, 2021 1.977 1.977 1.909 1.928 63,218 -0.02(-1.00%)
May 13, 2021 1.938 1.958 1.938 1.948 33,743 +0.03(+1.53%)
May 12, 2021 1.976 1.976 1.904 1.919 93,106 -0.05(-2.44%)
May 11, 2021 1.986 1.995 1.921 1.966 96,440 -0.01(-0.49%)
May 10, 2021 2.014 2.034 1.947 1.976 41,725 -0.01(-0.48%)
May 07, 2021 1.986 2.005 1.947 1.986 291,653 +0.03(+1.47%)
May 06, 2021 1.976 1.984 1.947 1.957 80,108 -0.01(-0.49%)
May 05, 2021 1.976 1.995 1.928 1.966 83,698 +0.01(+0.49%)
May 04, 2021 1.995 1.995 1.947 1.957 49,257 +0.00(+0.00%)
May 03, 2021 1.919 1.966 1.899 1.957 98,813 +0.04(+2.00%)
Apr 30, 2021 1.966 1.986 1.909 1.919 116,965 -0.04(-1.96%)
Apr 29, 2021 1.957 1.976 1.947 1.957 41,696 -0.01(-0.49%)
Apr 28, 2021 1.957 1.976 1.899 1.966 384,805 -0.08(-3.76%)
Apr 27, 2021 2.053 2.264 1.928 2.043 784,254 -0.05(-2.29%)
Apr 26, 2021 2.082 2.101 2.062 2.091 23,399 +0.02(+0.93%)
Apr 23, 2021 2.062 2.101 2.034 2.072 62,235 +0.01(+0.46%)
Apr 22, 2021 2.062 2.082 2.043 2.062 24,617 -0.01(-0.46%)
Apr 21, 2021 2.082 2.091 2.057 2.072 19,526 -0.02(-0.92%)
Apr 20, 2021 2.110 2.110 2.034 2.091 54,504 -0.02(-0.91%)
Apr 19, 2021 2.158 2.168 2.082 2.110 62,625 -0.05(-2.22%)
Apr 16, 2021 2.158 2.168 2.082 2.158 78,185 +0.02(+0.90%)
Apr 15, 2021 2.245 2.273 2.130 2.139 89,914 -0.11(-4.70%)
Apr 14, 2021 2.158 2.264 2.158 2.245 131,803 +0.17(+8.33%)
Apr 13, 2021 2.082 2.091 2.053 2.072 100,159 -0.05(-2.26%)
Apr 12, 2021 2.024 2.130 2.024 2.120 85,599 +0.10(+4.74%)
Apr 09, 2021 2.005 2.024 1.995 2.024 46,494 +0.06(+2.93%)
Apr 08, 2021 1.986 1.995 1.957 1.966 62,635 -0.03(-1.44%)
Apr 07, 2021 2.053 2.062 1.986 1.995 91,513 -0.03(-1.42%)
Apr 06, 2021 2.062 2.067 1.995 2.024 67,480 +0.00(+0.00%)
Apr 05, 2021 2.043 2.149 1.995 2.024 129,026 -0.02(-0.94%)
Apr 01, 2021 2.043 2.101 1.995 2.043 42,637 +0.04(+1.91%)
Mar 31, 2021 2.043 2.082 1.995 2.005 60,708 -0.01(-0.48%)
Mar 30, 2021 1.947 2.072 1.938 2.014 105,197 +0.06(+2.94%)
Mar 29, 2021 2.149 2.149 1.947 1.957 123,408 -0.10(-4.67%)
Mar 26, 2021 2.197 2.197 2.043 2.053 68,177 -0.11(-4.89%)
Mar 25, 2021 2.110 2.158 2.101 2.158 89,641 +0.04(+1.81%)
Mar 24, 2021 2.245 2.331 2.120 2.120 61,920 -0.12(-5.56%)
Mar 23, 2021 2.446 2.446 2.216 2.245 109,640 -0.17(-7.14%)
Mar 22, 2021 2.273 2.446 2.264 2.417 156,253 +0.05(+2.02%)
Mar 19, 2021 2.552 2.558 2.312 2.369 222,359 -0.17(-6.79%)
Mar 18, 2021 2.590 2.715 2.504 2.542 233,502 -0.04(-1.49%)
Mar 17, 2021 2.504 2.590 2.484 2.580 95,820 +0.07(+2.67%)
Mar 16, 2021 2.772 2.782 2.398 2.513 387,986 -0.04(-1.50%)
Mar 15, 2021 2.638 2.696 2.408 2.552 277,364 +0.14(+5.98%)
Mar 12, 2021 2.331 2.446 2.302 2.408 183,996 +0.12(+5.46%)
Mar 11, 2021 2.254 2.331 2.206 2.283 155,456 +0.08(+3.48%)
Mar 10, 2021 2.178 2.245 2.149 2.206 62,603 +0.00(+0.00%)
Mar 09, 2021 2.110 2.293 2.072 2.206 207,388 -0.09(-3.77%)
Mar 08, 2021 1.947 2.293 1.938 2.293 182,113 +0.38(+20.10%)
Mar 05, 2021 1.976 1.976 1.859 1.909 87,776 -0.07(-3.40%)
Mar 04, 2021 2.034 2.072 1.928 1.976 57,340 -0.05(-2.37%)
Mar 03, 2021 2.043 2.062 2.010 2.024 18,044 +0.01(+0.48%)
Mar 02, 2021 2.043 2.043 1.947 2.014 63,277 +0.01(+0.48%)
Mar 01, 2021 1.947 2.034 1.931 2.005 31,986 +0.05(+2.45%)
Feb 26, 2021 2.034 2.034 1.957 1.957 44,200 -0.07(-3.32%)
Feb 25, 2021 2.043 2.091 2.024 2.024 45,782 -0.06(-2.76%)
Feb 24, 2021 2.062 2.130 2.043 2.082 38,169 -0.02(-0.91%)
Feb 23, 2021 2.197 2.206 2.036 2.101 98,704 -0.05(-2.23%)
Feb 22, 2021 2.254 2.262 2.120 2.149 97,905 -0.02(-0.89%)
Feb 19, 2021 2.254 2.254 2.141 2.168 78,289 -0.09(-3.83%)
Feb 18, 2021 2.149 2.273 2.091 2.254 194,187 +0.17(+8.30%)
Feb 17, 2021 2.225 2.235 2.072 2.082 113,854 -0.13(-6.06%)
Feb 16, 2021 2.206 2.254 2.197 2.216 64,657 +0.05(+2.21%)
Feb 12, 2021 2.110 2.187 2.082 2.168 85,065 +0.04(+1.80%)
Feb 11, 2021 2.168 2.235 2.130 2.130 130,097 -0.12(-5.13%)
Feb 10, 2021 2.339 2.339 2.094 2.245 198,195 -0.09(-4.03%)
Feb 09, 2021 2.339 2.348 2.273 2.339 63,030 +0.01(+0.40%)
Feb 08, 2021 2.320 2.339 2.239 2.330 111,667 +0.01(+0.41%)
Feb 05, 2021 2.311 2.358 2.177 2.320 204,106 +0.00(+0.00%)
Feb 04, 2021 2.641 2.669 2.160 2.320 512,449 -0.13(-5.38%)
Feb 03, 2021 2.150 2.518 2.131 2.452 238,235 +0.33(+15.56%)
Feb 02, 2021 2.075 2.264 2.075 2.122 195,070 +0.08(+3.69%)
Feb 01, 2021 2.028 2.065 1.999 2.047 90,828 -0.03(-1.36%)
Jan 29, 2021 1.981 2.216 1.981 2.075 176,538 -0.05(-2.22%)
Jan 28, 2021 2.405 2.405 1.792 2.122 610,036 -0.33(-13.46%)
Jan 27, 2021 1.820 2.980 1.764 2.452 1,416,964 +0.63(+34.72%)
Jan 26, 2021 1.858 1.867 1.801 1.820 48,632 -0.04(-2.03%)
Jan 25, 2021 1.877 1.894 1.830 1.858 73,015 +0.00(+0.00%)
Jan 22, 2021 1.839 1.858 1.820 1.858 57,891 +0.02(+1.03%)
Jan 21, 2021 1.839 1.839 1.811 1.839 43,319 +0.02(+1.04%)
Jan 20, 2021 1.839 1.839 1.811 1.820 20,051 +0.02(+1.05%)
Jan 19, 2021 1.858 1.867 1.801 1.801 68,368 -0.04(-2.05%)
Jan 15, 2021 1.792 1.849 1.754 1.839 72,523 +0.04(+2.09%)
Jan 14, 2021 1.745 1.811 1.735 1.801 79,455 +0.06(+3.24%)
Jan 13, 2021 1.717 1.754 1.717 1.745 48,702 +0.03(+1.65%)
Jan 12, 2021 1.726 1.764 1.715 1.717 91,769 -0.01(-0.55%)
Jan 11, 2021 1.594 1.726 1.575 1.726 88,834 +0.14(+8.93%)
Jan 08, 2021 1.584 1.594 1.566 1.584 67,116 +0.00(+0.00%)
Jan 07, 2021 1.566 1.584 1.528 1.584 56,062 +0.06(+3.70%)
Jan 06, 2021 1.528 1.556 1.498 1.528 77,928 +0.03(+1.89%)
Jan 05, 2021 1.500 1.509 1.462 1.500 80,284 +0.02(+1.27%)
Jan 04, 2021 1.462 1.537 1.435 1.481 124,233 +0.06(+3.97%)
Dec 31, 2020 1.424 1.424 1.424 36,312 +0.07(+4.86%)
Dec 30, 2020 1.386 1.388 1.349 1.358 36,312 -0.02(-1.37%)
Dec 29, 2020 1.377 1.396 1.360 1.377 30,632 +0.00(+0.00%)
Dec 28, 2020 1.386 1.405 1.349 1.377 173,199 -0.01(-0.64%)
Dec 24, 2020 1.349 1.386 1.330 1.386 22,478 +0.04(+2.76%)
Dec 23, 2020 1.368 1.410 1.320 1.349 142,911 +0.00(+0.00%)
Dec 22, 2020 1.349 1.368 1.311 1.349 50,094 +0.00(+0.00%)
Dec 21, 2020 1.368 1.386 1.339 1.349 60,339 -0.01(-0.69%)
Dec 18, 2020 1.405 1.405 1.358 1.358 82,702 -0.03(-2.04%)
Dec 17, 2020 1.396 1.433 1.386 1.386 65,788 -0.03(-2.00%)
Dec 16, 2020 1.386 1.434 1.386 1.415 33,430 -0.01(-0.66%)
Dec 15, 2020 1.434 1.434 1.396 1.424 27,807 +0.00(+0.00%)
Dec 14, 2020 1.396 1.434 1.377 1.424 99,782 +0.04(+2.72%)
Dec 11, 2020 1.377 1.396 1.358 1.386 90,124 +0.00(+0.00%)
Dec 10, 2020 1.396 1.434 1.386 1.386 220,760 +0.00(+0.00%)
Dec 09, 2020 1.415 1.434 1.358 1.386 60,348 -0.03(-1.84%)
Dec 08, 2020 1.424 1.444 1.405 1.412 52,764 -0.03(-2.12%)
Dec 07, 2020 1.462 1.462 1.405 1.443 48,874 +0.04(+2.68%)
Dec 04, 2020 1.462 1.462 1.405 1.405 32,762 -0.01(-0.67%)
Dec 03, 2020 1.415 1.471 1.396 1.415 46,928 -0.01(-0.66%)
Dec 02, 2020 1.368 1.462 1.368 1.424 31,329 +0.03(+2.03%)
Dec 01, 2020 1.443 1.457 1.368 1.396 71,495 -0.03(-1.99%)
Nov 30, 2020 1.443 1.462 1.415 1.424 28,410 +0.01(+0.67%)
Nov 27, 2020 1.415 1.434 1.395 1.415 29,158 +0.01(+0.67%)
Nov 25, 2020 1.462 1.462 1.405 1.405 30,536 -0.04(-2.61%)
Nov 24, 2020 1.386 1.452 1.386 1.443 53,928 +0.06(+4.08%)
Nov 23, 2020 1.358 1.396 1.339 1.386 41,804 +0.02(+1.38%)
Nov 20, 2020 1.368 1.377 1.349 1.368 23,008 +0.01(+0.69%)
Nov 19, 2020 1.415 1.415 1.349 1.358 54,155 -0.06(-4.00%)
Nov 18, 2020 1.405 1.438 1.378 1.415 47,307 +0.01(+0.67%)
Nov 17, 2020 1.368 1.415 1.368 1.405 61,324 +0.03(+2.05%)
Nov 16, 2020 1.405 1.405 1.339 1.377 31,657 +0.00(+0.00%)
Nov 13, 2020 1.368 1.386 1.330 1.377 81,642 +0.00(+0.00%)
Nov 12, 2020 1.386 1.386 1.347 1.377 51,207 -0.01(-0.68%)
Nov 11, 2020 1.469 1.469 1.258 1.386 348,210 -0.06(-4.43%)
Nov 10, 2020 1.359 1.469 1.331 1.451 165,571 +0.13(+9.72%)
Nov 09, 2020 1.341 1.359 1.285 1.322 132,146 +0.03(+2.13%)
Nov 06, 2020 1.313 1.359 1.258 1.295 92,903 +0.00(+0.20%)
Nov 05, 2020 1.258 1.331 1.253 1.292 189,053 +0.05(+4.41%)
Nov 04, 2020 1.258 1.258 1.230 1.237 87,730 +0.01(+0.57%)
Nov 03, 2020 1.249 1.276 1.227 1.230 39,470 -0.02(-1.47%)
Nov 02, 2020 1.267 1.276 1.230 1.249 19,508 +0.00(+0.00%)
Oct 30, 2020 1.240 1.285 1.212 1.249 83,101 +0.01(+0.74%)
Oct 29, 2020 1.258 1.258 1.221 1.240 13,286 +0.00(+0.00%)
Oct 28, 2020 1.258 1.267 1.230 1.240 32,953 -0.03(-2.17%)
Oct 27, 2020 1.331 1.331 1.258 1.267 54,817 -0.00(-0.36%)
Oct 26, 2020 1.341 1.341 1.258 1.272 63,267 -0.05(-3.82%)
Oct 23, 2020 1.295 1.331 1.295 1.322 6,643 +0.02(+1.41%)
Oct 22, 2020 1.313 1.322 1.304 1.304 13,555 +0.02(+1.43%)
Oct 21, 2020 1.285 1.331 1.285 1.285 9,909 +0.00(+0.00%)
Oct 20, 2020 1.285 1.331 1.285 1.285 17,285 -0.01(-1.06%)
Oct 19, 2020 1.350 1.359 1.295 1.299 38,416 -0.01(-1.05%)
Oct 16, 2020 1.322 1.414 1.304 1.313 95,408 +0.02(+1.42%)
Oct 15, 2020 1.341 1.341 1.295 1.295 6,918 -0.05(-3.42%)
Oct 14, 2020 1.331 1.345 1.331 1.341 7,796 +0.05(+3.55%)
Oct 13, 2020 1.295 1.295 1.295 1.295 1,633 +0.00(+0.00%)
Oct 12, 2020 1.350 1.359 1.285 1.295 19,934 -0.04(-2.76%)
Oct 09, 2020 1.313 1.359 1.295 1.331 50,100 +0.05(+3.57%)
Oct 08, 2020 1.240 1.285 1.240 1.285 14,396 +0.02(+1.45%)
Oct 07, 2020 1.295 1.295 1.258 1.267 12,308 +0.02(+1.47%)
Oct 06, 2020 1.267 1.285 1.249 1.249 20,833 -0.01(-0.73%)
Oct 05, 2020 1.285 1.285 1.249 1.258 20,764 -0.02(-1.44%)
Oct 02, 2020 1.285 1.285 1.240 1.276 45,090 +0.00(+0.00%)
Oct 01, 2020 1.285 1.322 1.276 1.276 14,903 -0.02(-1.42%)
Sep 30, 2020 1.276 1.304 1.276 1.295 7,736 -0.02(-1.40%)
Sep 29, 2020 1.322 1.322 1.276 1.313 9,778 +0.04(+2.88%)
Sep 28, 2020 1.276 1.276 1.258 1.276 4,244 +0.03(+2.21%)
Sep 25, 2020 1.249 1.267 1.249 1.249 9,802 -0.02(-1.45%)
Sep 24, 2020 1.267 1.267 1.258 1.267 6,950 +0.01(+0.73%)
Sep 23, 2020 1.295 1.295 1.258 1.258 22,430 +0.00(+0.00%)
Sep 22, 2020 1.304 1.304 1.258 1.258 11,447 -0.02(-1.44%)
Sep 21, 2020 1.304 1.304 1.267 1.276 16,393 -0.03(-2.11%)
Sep 18, 2020 1.377 1.405 1.295 1.304 62,081 -0.06(-4.05%)
Sep 17, 2020 1.331 1.372 1.331 1.359 29,024 +0.03(+2.07%)
Sep 16, 2020 1.322 1.368 1.322 1.331 8,466 -0.00(-0.34%)
Sep 15, 2020 1.322 1.346 1.322 1.336 7,334 -0.02(-1.69%)
Sep 14, 2020 1.258 1.368 1.258 1.359 54,624 +0.06(+4.96%)
Sep 11, 2020 1.249 1.295 1.221 1.295 40,298 +0.05(+3.68%)
Sep 10, 2020 1.276 1.295 1.249 1.249 53,292 -0.04(-2.85%)
Sep 09, 2020 1.359 1.359 1.276 1.285 75,574 -0.06(-4.77%)
Sep 08, 2020 1.341 1.350 1.331 1.350 30,444 +0.00(+0.00%)
Sep 04, 2020 1.341 1.370 1.341 1.350 30,495 -0.01(-0.68%)
Sep 03, 2020 1.451 1.451 1.345 1.359 48,303 -0.07(-5.13%)
Sep 02, 2020 1.414 1.442 1.414 1.432 13,078 +0.03(+1.95%)
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.