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, 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%)
Jul 01, 2009 0.3598 0.3598 0.3354 0.3354 545,809 -0.01(-2.04%)
Jun 30, 2009 0.3354 0.3528 0.3249 0.3423 345,239 +0.00(+1.03%)
Jun 29, 2009 0.3423 0.3493 0.3284 0.3388 750,804 +0.01(+2.11%)
Jun 26, 2009 0.3668 0.3738 0.3319 0.3319 6,313,195 -0.03(-9.52%)
Jun 25, 2009 0.3668 0.3738 0.3633 0.3668 342,090 +0.01(+2.94%)
Jun 24, 2009 0.3703 0.3738 0.3528 0.3563 107,218 -0.01(-2.86%)
Jun 23, 2009 0.3633 0.3878 0.3528 0.3668 118,608 -0.01(-1.87%)
Jun 22, 2009 0.3843 0.3947 0.3738 0.3738 365,332 -0.01(-3.60%)
Jun 19, 2009 0.3947 0.4122 0.3773 0.3878 376,164 +0.00(+0.91%)
Jun 18, 2009 0.4017 0.4052 0.3843 0.3843 13,254 -0.02(-4.35%)
Jun 17, 2009 0.3878 0.4052 0.3808 0.4017 239,739 +0.02(+4.55%)
Jun 16, 2009 0.4192 0.4192 0.3808 0.3843 139,377 -0.01(-3.51%)
Jun 15, 2009 0.4087 0.4087 0.3773 0.3982 158,353 -0.01(-2.56%)
Jun 12, 2009 0.3912 0.4192 0.3843 0.4087 106,273 +0.01(+2.63%)
Jun 11, 2009 0.4017 0.4471 0.3843 0.3982 321,405 -0.02(-5.00%)
Jun 10, 2009 0.4401 0.4401 0.4192 0.4192 326,549 -0.00(-0.83%)
Jun 09, 2009 0.4297 0.4471 0.3982 0.4227 223,344 +0.00(+0.00%)
Jun 08, 2009 0.4471 0.4506 0.4192 0.4227 134,536 -0.04(-8.33%)
Jun 05, 2009 0.4227 0.4681 0.4017 0.4611 364,783 +0.06(+14.78%)
Jun 04, 2009 0.3912 0.4080 0.3773 0.4017 213,362 +0.02(+4.55%)
Jun 03, 2009 0.4017 0.4227 0.3773 0.3843 238,393 -0.02(-5.17%)
Jun 02, 2009 0.4506 0.4588 0.3947 0.4052 303,679 -0.05(-10.08%)
Jun 01, 2009 0.4122 0.4507 0.4122 0.4506 237,606 +0.03(+7.50%)
May 29, 2009 0.3982 0.4227 0.3493 0.4192 666,295 +0.02(+5.26%)
May 28, 2009 0.4367 0.4395 0.3912 0.3982 118,147 -0.02(-5.79%)
May 27, 2009 0.4332 0.4646 0.4192 0.4227 193,432 -0.01(-2.42%)
May 26, 2009 0.3563 0.4367 0.3563 0.4332 367,299 +0.08(+21.57%)
May 22, 2009 0.4017 0.4052 0.3528 0.3563 260,006 -0.04(-10.53%)
May 21, 2009 0.4122 0.4185 0.3982 0.3982 282,533 -0.02(-5.79%)
May 20, 2009 0.4541 0.4709 0.4192 0.4227 506,544 -0.02(-5.47%)
May 19, 2009 0.4157 0.4576 0.4122 0.4471 277,294 +0.03(+6.67%)
May 18, 2009 0.4157 0.4192 0.4013 0.4192 234,898 +0.03(+7.14%)
May 15, 2009 0.4401 0.4541 0.3878 0.3912 622,345 -0.05(-11.11%)
May 14, 2009 0.4576 0.4716 0.4367 0.4401 273,275 -0.01(-2.33%)
May 13, 2009 0.5030 0.5310 0.4506 0.4506 337,312 -0.06(-12.24%)
May 12, 2009 0.5799 0.5869 0.5135 0.5135 267,217 -0.05(-8.70%)
May 11, 2009 0.5589 0.5799 0.5554 0.5624 129,964 +0.01(+1.26%)
May 08, 2009 0.4995 0.5869 0.4716 0.5554 430,833 +0.07(+13.57%)
May 07, 2009 0.5310 0.5310 0.4891 0.4891 125,229 -0.03(-6.67%)
May 06, 2009 0.5240 0.5624 0.5030 0.5240 259,125 +0.00(+0.67%)
May 05, 2009 0.5834 0.6148 0.4891 0.5205 387,899 -0.07(-11.31%)
May 04, 2009 0.5904 0.6497 0.5729 0.5869 88,564 +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.