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 (%)
Sep 30, 2009 1.223 1.237 1.093 1.128 501,248 -0.07(-6.10%)
Sep 29, 2009 1.205 1.306 1.139 1.202 986,026 +0.09(+8.18%)
Sep 28, 2009 1.090 1.160 1.048 1.111 148,013 +0.02(+1.92%)
Sep 25, 2009 1.093 1.139 1.048 1.090 222,972 -0.02(-1.89%)
Sep 24, 2009 1.156 1.223 1.090 1.111 466,977 -0.03(-2.45%)
Sep 23, 2009 1.240 1.250 1.139 1.139 317,245 -0.10(-8.43%)
Sep 22, 2009 1.195 1.303 1.170 1.244 354,151 +0.07(+6.27%)
Sep 21, 2009 1.135 1.237 1.118 1.170 340,914 +0.03(+2.45%)
Sep 18, 2009 1.118 1.170 1.051 1.142 532,866 -0.01(-0.91%)
Sep 17, 2009 1.195 1.226 1.111 1.153 611,804 +0.10(+10.00%)
Sep 16, 2009 1.051 1.219 1.038 1.048 553,804 -0.02(-1.64%)
Sep 15, 2009 1.062 1.083 1.034 1.065 610,814 +0.02(+1.67%)
Sep 14, 2009 1.048 1.083 1.013 1.048 356,650 +0.00(+0.34%)
Sep 11, 2009 1.090 1.090 1.003 1.044 443,967 +0.01(+1.36%)
Sep 10, 2009 1.034 1.048 0.9886 1.031 309,685 +0.01(+1.03%)
Sep 09, 2009 0.9746 1.048 0.9572 1.020 391,254 +0.09(+10.19%)
Sep 08, 2009 1.013 1.013 0.8978 0.9257 241,333 -0.07(-7.34%)
Sep 04, 2009 0.9746 1.024 0.9746 0.9991 236,046 +0.02(+1.78%)
Sep 03, 2009 0.9117 1.010 0.9117 0.9816 367,376 +0.07(+8.08%)
Sep 02, 2009 0.9676 0.9711 0.8908 0.9082 195,350 -0.07(-7.14%)
Sep 01, 2009 1.041 1.062 0.8908 0.9781 516,005 -0.06(-6.04%)
Aug 31, 2009 1.097 1.114 1.017 1.041 405,730 -0.09(-7.74%)
Aug 28, 2009 1.233 1.233 1.128 1.128 423,705 -0.12(-9.52%)
Aug 27, 2009 1.265 1.292 1.167 1.247 232,665 -0.03(-2.46%)
Aug 26, 2009 1.219 1.289 1.139 1.279 490,425 +0.03(+2.81%)
Aug 25, 2009 1.376 1.376 1.153 1.244 933,957 -0.05(-3.78%)
Aug 24, 2009 1.345 1.366 1.258 1.292 503,229 -0.00(-0.27%)
Aug 21, 2009 1.320 1.355 1.282 1.296 408,389 -0.02(-1.85%)
Aug 20, 2009 1.320 1.397 1.244 1.320 920,748 +0.05(+3.85%)
Aug 19, 2009 1.184 1.317 1.132 1.272 620,859 +0.08(+7.06%)
Aug 18, 2009 1.174 1.306 1.135 1.188 816,705 +0.05(+4.62%)
Aug 17, 2009 1.062 1.153 1.006 1.135 1,031,794 +0.10(+9.43%)
Aug 14, 2009 1.006 1.069 1.006 1.038 557,128 +0.06(+5.69%)
Aug 13, 2009 0.9467 0.9816 0.9218 0.9816 679,229 +0.06(+6.44%)
Aug 12, 2009 0.9467 0.9641 0.8957 0.9222 328,885 -0.02(-2.58%)
Aug 11, 2009 1.024 1.024 0.8943 0.9467 751,665 -0.08(-8.14%)
Aug 10, 2009 1.093 1.100 1.022 1.031 141,744 -0.05(-4.53%)
Aug 07, 2009 1.044 1.104 1.006 1.079 513,314 +0.03(+3.35%)
Aug 06, 2009 1.093 1.142 0.9781 1.044 480,030 -0.03(-3.24%)
Aug 05, 2009 1.100 1.100 0.9816 1.079 706,387 +0.10(+9.96%)
Aug 04, 2009 0.9327 0.9991 0.8558 0.9816 612,949 +0.06(+6.84%)
Aug 03, 2009 0.8489 0.9676 0.8384 0.9187 764,510 +0.09(+10.50%)
Jul 31, 2009 0.8279 0.9432 0.7825 0.8314 925,741 -0.03(-3.25%)
Jul 30, 2009 0.7161 1.044 0.7161 0.8593 2,347,839 +0.16(+23.62%)
Jul 29, 2009 0.6637 0.7615 0.6358 0.6952 2,725,535 +0.01(+1.53%)
Jul 28, 2009 0.6463 0.6952 0.6148 0.6847 2,603,672 +0.02(+3.70%)
Jul 27, 2009 0.5973 0.6602 0.5240 0.6602 5,267,503 +0.04(+6.78%)
Jul 24, 2009 0.5939 0.6218 0.5624 0.6183 1,385 +0.05(+9.26%)
Jul 23, 2009 0.4925 0.6637 0.4681 0.5659 1,403,167 +0.08(+15.71%)
Jul 22, 2009 0.4367 0.4891 0.4297 0.4891 491,226 +0.07(+15.70%)
Jul 21, 2009 0.3843 0.4227 0.3843 0.4227 281,116 +0.05(+12.04%)
Jul 20, 2009 0.3423 0.3982 0.3423 0.3773 267,292 +0.03(+10.20%)
Jul 17, 2009 0.3388 0.3528 0.3354 0.3423 68,440 +0.00(+0.00%)
Jul 16, 2009 0.3598 0.3737 0.3423 0.3423 134,550 -0.01(-3.92%)
Jul 15, 2009 0.3668 0.3773 0.3388 0.3563 87,754 +0.02(+6.25%)
Jul 14, 2009 0.3354 0.3493 0.3214 0.3354 196,802 +0.00(+0.00%)
Jul 13, 2009 0.3319 0.3458 0.3288 0.3354 78,070 -0.00(-1.03%)
Jul 10, 2009 0.3284 0.3388 0.3284 0.3388 16,989 +0.01(+2.11%)
Jul 09, 2009 0.3284 0.3354 0.3249 0.3319 120,592 +0.00(+0.00%)
Jul 08, 2009 0.3249 0.3319 0.3214 0.3319 597,213 -0.00(-1.04%)
Jul 07, 2009 0.3249 0.3388 0.3249 0.3354 188,987 +0.01(+2.13%)
Jul 06, 2009 0.3354 0.3354 0.3249 0.3284 325,593 -0.01(-4.08%)
Jul 02, 2009 0.3284 0.3441 0.3284 0.3423 73,538 +0.01(+2.08%)
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.