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 (%)
Aug 31, 2018 3.315 3.315 3.315 0 +0.04(+1.15%)
Aug 30, 2018 3.390 3.390 3.277 3.277 41,924 -0.04(-1.14%)
Aug 29, 2018 3.390 3.390 3.240 3.315 56,157 -0.04(-1.12%)
Aug 28, 2018 3.390 3.390 3.353 3.353 28,220 +0.00(+0.00%)
Aug 27, 2018 3.390 3.466 3.353 3.353 27,484 -0.04(-1.11%)
Aug 24, 2018 3.428 3.428 3.390 3.390 5,441 +0.00(+0.00%)
Aug 23, 2018 3.466 3.466 3.390 3.390 19,724 -0.08(-2.17%)
Aug 22, 2018 3.353 3.485 3.353 3.466 42,879 +0.08(+2.22%)
Aug 21, 2018 3.353 3.428 3.353 3.390 36,847 -0.04(-1.10%)
Aug 20, 2018 3.390 3.428 3.315 3.428 26,427 +0.08(+2.25%)
Aug 17, 2018 3.315 3.428 3.315 3.353 27,739 +0.00(+0.00%)
Aug 16, 2018 3.353 3.428 3.277 3.353 34,316 +0.00(+0.11%)
Aug 15, 2018 3.330 3.368 3.330 3.349 27,448 +0.04(+1.12%)
Aug 14, 2018 3.256 3.330 3.256 3.312 29,130 +0.04(+1.13%)
Aug 13, 2018 3.219 3.293 3.219 3.275 20,207 +0.00(+0.00%)
Aug 10, 2018 3.219 3.293 3.219 3.275 36,480 +0.06(+1.72%)
Aug 09, 2018 3.219 3.256 3.219 3.219 9,179 -0.04(-1.14%)
Aug 08, 2018 3.293 3.293 3.145 3.256 69,212 +0.00(+0.00%)
Aug 07, 2018 3.219 3.293 3.219 3.256 41,224 +0.00(+0.00%)
Aug 06, 2018 3.256 3.293 3.183 3.256 47,753 +0.04(+1.15%)
Aug 03, 2018 3.256 3.256 3.219 3.219 8,241 -0.02(-0.57%)
Aug 02, 2018 3.256 3.256 3.219 3.238 18,252 -0.02(-0.57%)
Aug 01, 2018 3.293 3.330 3.256 3.256 11,519 +0.00(+0.00%)
Jul 31, 2018 3.368 3.368 3.256 3.256 14,312 -0.07(-2.22%)
Jul 30, 2018 3.256 3.330 3.256 3.330 20,917 +0.04(+1.12%)
Jul 27, 2018 3.256 3.330 3.256 3.293 12,971 +0.00(+0.00%)
Jul 26, 2018 3.293 3.330 3.257 3.293 18,624 -0.04(-1.11%)
Jul 25, 2018 3.350 3.368 3.293 3.330 23,776 -0.07(-2.17%)
Jul 24, 2018 3.293 3.442 3.293 3.405 8,508 +0.04(+1.10%)
Jul 23, 2018 3.256 3.368 3.256 3.368 25,488 +0.09(+2.82%)
Jul 20, 2018 3.256 3.330 3.219 3.275 29,623 -0.02(-0.56%)
Jul 19, 2018 3.182 3.312 3.182 3.293 39,102 +0.07(+2.30%)
Jul 18, 2018 3.182 3.256 3.182 3.219 41,863 +0.00(+0.00%)
Jul 17, 2018 3.368 3.368 3.182 3.219 45,290 -0.15(-4.40%)
Jul 16, 2018 3.405 3.479 3.330 3.368 18,403 -0.07(-2.15%)
Jul 13, 2018 3.153 3.479 3.153 3.442 63,301 +0.22(+6.90%)
Jul 12, 2018 3.330 3.330 3.145 3.219 62,976 -0.04(-1.14%)
Jul 11, 2018 3.256 3.275 3.164 3.256 83,225 +0.04(+1.15%)
Jul 10, 2018 3.219 3.275 3.182 3.219 45,743 +0.04(+1.16%)
Jul 09, 2018 3.293 3.330 3.182 3.182 47,671 -0.07(-2.27%)
Jul 06, 2018 3.442 3.442 3.256 3.256 62,336 -0.15(-4.35%)
Jul 05, 2018 3.405 3.479 3.368 3.405 19,511 +0.00(+0.00%)
Jul 03, 2018 3.405 3.405 3.405 0 -0.04(-1.08%)
Jul 02, 2018 3.479 3.479 3.405 3.442 28,867 -0.04(-1.06%)
Jun 29, 2018 3.442 3.479 3.405 3.479 14,822 +0.04(+1.08%)
Jun 28, 2018 3.479 3.479 3.442 3.442 24,366 +0.00(+0.00%)
Jun 27, 2018 3.479 3.516 3.442 3.442 12,923 -0.07(-2.11%)
Jun 26, 2018 3.460 3.553 3.460 3.516 17,504 +0.04(+1.06%)
Jun 25, 2018 3.405 3.501 3.405 3.479 36,136 +0.00(+0.00%)
Jun 22, 2018 3.442 3.479 3.442 3.479 24,921 +0.04(+1.08%)
Jun 21, 2018 3.442 3.516 3.368 3.442 36,944 -0.04(-1.06%)
Jun 20, 2018 3.516 3.531 3.405 3.479 42,654 +0.00(+0.00%)
Jun 19, 2018 3.516 3.516 3.457 3.479 15,042 -0.04(-1.05%)
Jun 18, 2018 3.516 3.516 3.479 3.516 16,975 +0.00(+0.00%)
Jun 15, 2018 3.516 3.442 3.516 42,413 +0.00(+0.00%)
Jun 14, 2018 3.442 3.541 3.442 3.516 16,348 +0.04(+1.06%)
Jun 13, 2018 3.508 3.516 3.442 3.479 35,895 +0.04(+1.08%)
Jun 12, 2018 3.480 3.480 3.442 3.442 7,431 +0.00(+0.00%)
Jun 11, 2018 3.368 3.479 3.368 3.442 10,425 +0.07(+2.20%)
Jun 08, 2018 3.553 3.553 3.368 3.368 54,964 -0.22(-6.19%)
Jun 07, 2018 3.590 3.627 3.553 3.590 11,665 +0.00(+0.00%)
Jun 06, 2018 3.590 19,417 +0.00(+0.00%)
Jun 05, 2018 3.479 3.590 3.479 3.590 21,275 +0.07(+2.11%)
Jun 04, 2018 3.553 3.590 3.509 3.516 26,083 +0.00(+0.00%)
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.