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 (%)
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%)
Apr 01, 2009 0.3423 0.4157 0.3388 0.4017 137,367 +0.06(+17.35%)
Mar 31, 2009 0.3493 0.3773 0.3423 0.3423 196,329 +0.00(+0.00%)
Mar 30, 2009 0.3703 0.4017 0.3423 0.3423 150,661 -0.05(-12.50%)
Mar 26, 2009 0.3563 0.3947 0.3528 0.3912 162,971 +0.05(+13.13%)
Mar 25, 2009 0.3179 0.3493 0.3179 0.3458 165,965 +0.03(+8.79%)
Mar 24, 2009 0.3563 0.3773 0.3179 0.3179 132,549 -0.05(-12.50%)
Mar 23, 2009 0.3354 0.3633 0.3319 0.3633 261,976 +0.04(+11.83%)
Mar 20, 2009 0.2445 0.3249 0.2445 0.3249 455,652 +0.00(+1.09%)
Mar 19, 2009 0.3249 0.3354 0.3074 0.3214 113,661 +0.00(+0.00%)
Mar 18, 2009 0.3214 0.3354 0.3074 0.3214 273,873 +0.01(+3.37%)
Mar 17, 2009 0.2760 0.3144 0.2725 0.3109 1,370,023 +0.03(+11.25%)
Mar 16, 2009 0.2725 0.2962 0.2620 0.2795 4,977,223 +0.01(+2.56%)
Mar 13, 2009 0.3388 0.4262 0.2550 0.2725 0 -0.07(-19.59%)
Mar 12, 2009 0.2445 0.3493 0.2204 0.3388 329,964 +0.09(+36.62%)
Mar 11, 2009 0.2375 0.2725 0.2310 0.2480 311,611 +0.01(+4.41%)
Mar 10, 2009 0.2340 0.2480 0.2070 0.2375 756,855 -0.01(-4.23%)
Mar 09, 2009 0.2480 0.2830 0.2445 0.2480 129,217 +0.00(+0.00%)
Mar 06, 2009 0.2655 0.2655 0.2236 0.2480 0 -0.03(-10.13%)
Mar 05, 2009 0.2899 0.3144 0.2410 0.2760 220,316 -0.01(-4.82%)
Mar 04, 2009 0.3039 0.3039 0.2795 0.2899 441,911 -0.05(-15.31%)
Mar 02, 2009 0.3633 0.3878 0.3214 0.3423 303,711 -0.03(-8.41%)
Feb 27, 2009 0.3738 0.5380 0.3633 0.3738 0 -0.02(-5.31%)
Feb 26, 2009 0.4227 0.4401 0.3878 0.3947 272,528 -0.02(-5.04%)
Feb 25, 2009 0.4716 0.4821 0.4122 0.4157 341,581 -0.06(-13.14%)
Feb 24, 2009 0.4960 0.4995 0.4611 0.4786 302,880 -0.01(-2.14%)
Feb 23, 2009 0.5205 0.5205 0.4891 0.4891 170,296 -0.03(-5.41%)
Feb 20, 2009 0.5449 0.5449 0.5065 0.5170 178,160 -0.04(-7.50%)
Feb 19, 2009 0.5624 0.5869 0.5275 0.5589 162,395 +0.00(+0.63%)
Feb 18, 2009 0.6323 0.6323 0.5554 0.5554 158,977 -0.08(-12.15%)
Feb 17, 2009 0.6463 0.6637 0.6323 0.6323 85,645 -0.04(-5.73%)
Feb 13, 2009 0.7091 0.7301 0.6463 0.6707 119,083 -0.03(-4.95%)
Feb 12, 2009 0.6532 0.7231 0.6253 0.7056 390,964 +0.04(+5.76%)
Feb 11, 2009 0.6777 0.6987 0.6567 0.6672 294,931 -0.00(-0.52%)
Feb 10, 2009 0.6672 0.7266 0.6672 0.6707 224,209 -0.02(-2.54%)
Feb 09, 2009 0.7231 0.7336 0.6847 0.6882 62,139 -0.03(-4.83%)
Feb 06, 2009 0.7161 0.7406 0.6812 0.7231 205,184 +0.02(+2.99%)
Feb 05, 2009 0.6323 0.7685 0.6323 0.7021 308,214 +0.04(+5.79%)
Feb 04, 2009 0.6987 0.7615 0.6637 0.6637 327,685 -0.05(-6.40%)
Feb 03, 2009 0.7301 0.7615 0.6987 0.7091 152,811 -0.01(-1.46%)
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.