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 (%)
Oct 30, 2009 1.198 1.575 1.146 1.432 2,002,450 +0.24(+20.23%)
Oct 29, 2009 1.139 1.229 1.139 1.191 164,585 +0.07(+6.23%)
Oct 28, 2009 1.362 1.363 1.090 1.121 743,200 -0.24(-17.69%)
Oct 27, 2009 1.425 1.453 1.313 1.362 603,411 -0.06(-4.41%)
Oct 26, 2009 1.460 1.474 1.415 1.425 344,667 -0.05(-3.55%)
Oct 23, 2009 1.436 1.478 1.408 1.478 722,647 -0.00(-0.24%)
Oct 22, 2009 1.432 1.481 1.373 1.481 700,859 +0.05(+3.41%)
Oct 21, 2009 1.394 1.467 1.362 1.432 414,347 +0.01(+0.74%)
Oct 20, 2009 1.401 1.429 1.362 1.422 520,629 -0.05(-3.55%)
Oct 19, 2009 1.415 1.481 1.415 1.474 614,220 +0.06(+4.20%)
Oct 16, 2009 1.474 1.474 1.352 1.415 757,353 -0.03(-2.41%)
Oct 15, 2009 1.331 1.457 1.296 1.450 1,108,121 +0.09(+6.41%)
Oct 14, 2009 1.334 1.408 1.279 1.362 867,852 +0.01(+1.04%)
Oct 13, 2009 1.345 1.378 1.251 1.348 753,838 +0.02(+1.69%)
Oct 12, 2009 1.310 1.485 1.244 1.326 907,592 +0.08(+6.63%)
Oct 09, 2009 1.142 1.310 1.135 1.244 642,635 +0.09(+7.88%)
Oct 08, 2009 1.146 1.202 1.097 1.153 330,685 +0.03(+2.80%)
Oct 07, 2009 1.118 1.146 1.093 1.121 227,466 -0.01(-0.62%)
Oct 06, 2009 1.163 1.216 1.097 1.128 135,861 -0.01(-0.92%)
Oct 05, 2009 1.160 1.202 1.135 1.139 126,062 -0.01(-0.61%)
Oct 02, 2009 1.107 1.149 1.065 1.146 401,176 +0.01(+0.61%)
Oct 01, 2009 1.107 1.156 1.065 1.139 363,720 +0.01(+0.93%)
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%)
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.