Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jun 30, 2015 3.437 3.510 3.323 3.371 264,018 +0.01(+0.18%)
Jun 29, 2015 3.606 3.666 3.359 3.365 297,974 -0.26(-7.14%)
Jun 26, 2015 3.684 3.732 3.582 3.624 2,391,882 -0.04(-1.15%)
Jun 25, 2015 3.696 3.756 3.612 3.666 159,356 -0.02(-0.49%)
Jun 24, 2015 3.859 3.859 3.624 3.684 222,104 -0.15(-3.92%)
Jun 23, 2015 3.672 3.859 3.636 3.835 121,039 +0.16(+4.26%)
Jun 22, 2015 3.600 3.714 3.552 3.678 187,202 +0.08(+2.17%)
Jun 19, 2015 3.528 3.618 3.431 3.600 223,079 +0.06(+1.70%)
Jun 18, 2015 3.510 3.558 3.431 3.540 157,130 +0.05(+1.38%)
Jun 17, 2015 3.413 3.504 3.371 3.492 118,139 +0.08(+2.47%)
Jun 16, 2015 3.305 3.437 3.251 3.407 125,784 +0.11(+3.28%)
Jun 15, 2015 3.377 3.431 3.293 3.299 183,842 -0.08(-2.49%)
Jun 12, 2015 3.413 3.449 3.347 3.383 93,736 -0.05(-1.58%)
Jun 11, 2015 3.455 3.473 3.407 3.437 75,742 -0.03(-0.87%)
Jun 10, 2015 3.395 3.482 3.353 3.467 123,084 +0.10(+2.86%)
Jun 09, 2015 3.473 3.473 3.353 3.371 122,375 -0.12(-3.45%)
Jun 08, 2015 3.552 3.564 3.492 3.492 99,419 -0.07(-2.03%)
Jun 05, 2015 3.576 3.660 3.564 3.564 127,581 -0.05(-1.33%)
Jun 04, 2015 3.534 3.636 3.504 3.612 117,634 +0.05(+1.35%)
Jun 03, 2015 3.467 3.600 3.431 3.564 152,931 +0.11(+3.32%)
Jun 02, 2015 3.473 3.528 3.443 3.449 224,105 -0.05(-1.38%)
Jun 01, 2015 3.528 3.606 3.443 3.498 249,970 +0.00(+0.00%)
May 29, 2015 3.582 3.606 3.467 3.498 405,471 -0.10(-2.68%)
May 28, 2015 3.696 3.714 3.570 3.594 203,719 -0.11(-2.93%)
May 27, 2015 3.756 3.823 3.696 3.702 143,726 -0.07(-1.76%)
May 26, 2015 3.702 3.823 3.702 3.768 157,753 +0.07(+1.79%)
May 22, 2015 3.684 3.702 3.702 3.702 138,043 +0.00(+0.00%)
May 21, 2015 3.636 3.708 3.624 3.702 86,846 +0.05(+1.32%)
May 20, 2015 3.666 3.720 3.552 3.654 101,388 +0.01(+0.33%)
May 19, 2015 3.841 3.847 3.630 3.642 135,025 -0.21(-5.47%)
May 18, 2015 3.792 3.907 3.762 3.853 142,244 +0.07(+1.75%)
May 15, 2015 3.702 3.792 3.702 3.786 99,251 +0.07(+1.94%)
May 14, 2015 3.744 3.786 3.678 3.714 109,511 -0.02(-0.48%)
May 13, 2015 3.732 3.805 3.720 3.732 99,836 +0.02(+0.49%)
May 12, 2015 3.661 3.738 3.589 3.714 134,255 +0.01(+0.32%)
May 11, 2015 3.566 3.738 3.566 3.702 220,055 +0.13(+3.66%)
May 08, 2015 3.566 3.613 3.530 3.572 135,709 +0.01(+0.17%)
May 07, 2015 3.637 3.661 3.566 3.566 148,758 -0.08(-2.12%)
May 06, 2015 3.702 3.738 3.441 3.643 309,239 -0.04(-0.97%)
May 05, 2015 3.815 3.887 3.673 3.679 148,322 -0.16(-4.18%)
May 04, 2015 3.875 3.922 3.821 3.839 88,297 -0.04(-1.07%)
May 01, 2015 3.999 3.999 3.857 3.881 183,062 -0.10(-2.39%)
Apr 30, 2015 4.029 4.071 3.904 3.976 166,524 -0.07(-1.62%)
Apr 29, 2015 4.029 4.130 4.017 4.041 118,715 +0.00(+0.00%)
Apr 28, 2015 4.356 4.356 4.019 4.041 155,807 -0.33(-7.48%)
Apr 27, 2015 4.469 4.539 4.368 4.368 152,803 -0.10(-2.26%)
Apr 24, 2015 4.469 4.511 4.433 4.469 75,378 -0.02(-0.40%)
Apr 23, 2015 4.517 4.517 4.439 4.487 50,378 -0.02(-0.40%)
Apr 22, 2015 4.505 4.564 4.421 4.505 47,030 +0.02(+0.40%)
Apr 21, 2015 4.487 4.558 4.475 4.487 52,739 +0.00(+0.00%)
Apr 20, 2015 4.433 4.576 4.427 4.487 57,038 +0.06(+1.34%)
Apr 17, 2015 4.427 4.499 4.398 4.427 167,096 -0.06(-1.32%)
Apr 16, 2015 4.725 4.725 4.487 4.487 181,325 -0.24(-5.15%)
Apr 15, 2015 4.742 4.754 4.725 4.730 77,076 -0.01(-0.25%)
Apr 14, 2015 4.736 4.760 4.707 4.742 91,627 +0.00(+0.00%)
Apr 13, 2015 4.754 4.831 4.736 4.742 73,987 -0.02(-0.50%)
Apr 10, 2015 4.897 4.897 4.754 4.766 59,174 -0.11(-2.20%)
Apr 09, 2015 4.903 4.927 4.831 4.873 33,883 -0.02(-0.49%)
Apr 08, 2015 4.891 4.986 4.879 4.897 35,236 +0.02(+0.37%)
Apr 07, 2015 4.861 4.944 4.837 4.879 40,184 +0.01(+0.12%)
Apr 06, 2015 4.903 4.903 4.861 4.873 59,648 -0.04(-0.85%)
Apr 02, 2015 4.915 4.915 4.915 4.915 88,510 -0.01(-0.12%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.