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

Amplitech Group (OP: AMPG )

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 (%)
Mar 31, 2017 0.0799 0.0800 0.0775 0.0780 12,554 +0.01(+6.85%)
Mar 30, 2017 0.0730 0.0730 0.0730 0.0730 5,076 -0.01(-12.05%)
Mar 29, 2017 0.0842 0.0842 0.0723 0.0830 6,726 -0.00(-1.43%)
Mar 28, 2017 0.0870 0.0870 0.0781 0.0842 35,600 -0.00(-4.32%)
Mar 27, 2017 0.0780 0.0885 0.0780 0.0880 27,000 +0.01(+17.33%)
Mar 24, 2017 0.0779 0.0780 0.0750 0.0750 39,364 -0.00(-3.85%)
Mar 23, 2017 0.0780 0.0780 0.0641 0.0780 155,553 -0.00(-2.50%)
Mar 22, 2017 0.0830 0.0830 0.0800 0.0800 2,543 +0.00(+0.00%)
Mar 21, 2017 0.0800 0.0800 0.0783 0.0800 11,000 +0.00(+1.91%)
Mar 20, 2017 0.1000 0.1000 0.0785 0.0785 11,000 -0.01(-7.54%)
Mar 17, 2017 0.0750 0.0849 0.0750 0.0849 138,876 +0.00(+3.54%)
Mar 16, 2017 0.0685 0.0820 0.0685 0.0820 38,073 +0.01(+17.14%)
Mar 15, 2017 0.0673 0.0819 0.0673 0.0700 44,064 -0.00(-0.11%)
Mar 14, 2017 0.0699 0.0777 0.0664 0.0701 114,552 -0.00(-5.17%)
Mar 13, 2017 0.0780 0.0780 0.0661 0.0739 111,345 -0.00(-0.27%)
Mar 10, 2017 0.0740 0.0779 0.0740 0.0741 18,000 -0.00(-5.00%)
Mar 09, 2017 0.0801 0.0801 0.0651 0.0780 252,655 -0.00(-2.50%)
Mar 08, 2017 0.0771 0.0800 0.0710 0.0800 132,073 -0.01(-10.91%)
Mar 07, 2017 0.0898 0.0898 0.0869 0.0898 6,500 +0.01(+10.86%)
Mar 06, 2017 0.0810 0.0880 0.0810 0.0810 271,637 +0.00(+1.38%)
Mar 03, 2017 0.0950 0.1100 0.0654 0.0799 627,204 -0.02(-20.14%)
Mar 02, 2017 0.0935 0.1001 0.0900 0.1001 152,967 +0.01(+7.01%)
Mar 01, 2017 0.0969 0.0990 0.0868 0.0935 236,625 -0.00(-4.49%)
Feb 28, 2017 0.0979 0.0979 0.0962 0.0979 24,350 +0.00(+1.75%)
Feb 27, 2017 0.0901 0.0980 0.0901 0.0962 199,325 -0.00(-3.20%)
Feb 24, 2017 0.0994 0.1000 0.0994 0.0994 239,141 +0.00(+3.54%)
Feb 23, 2017 0.0994 0.0994 0.0960 0.0960 20,515 -0.00(-3.42%)
Feb 22, 2017 0.0994 0.0994 0.0950 0.0994 151,250 +0.00(+4.62%)
Feb 21, 2017 0.0927 0.0994 0.0900 0.0950 223,305 +0.00(+0.22%)
Feb 17, 2017 0.0948 0.0948 0.0948 0 +0.01(+9.22%)
Feb 16, 2017 0.0908 0.0908 0.0800 0.0868 179,141 +0.01(+8.50%)
Feb 15, 2017 0.0807 0.0807 0.0770 0.0800 100,650 +0.00(+3.76%)
Feb 14, 2017 0.0780 0.0808 0.0706 0.0771 300,954 -0.00(-1.15%)
Feb 13, 2017 0.0750 0.0780 0.0742 0.0780 68,000 +0.01(+11.43%)
Feb 10, 2017 0.0745 0.0745 0.0700 0.0700 130,000 -0.00(-3.11%)
Feb 09, 2017 0.0745 0.0745 0.0722 0.0722 12,400 -0.00(-2.36%)
Feb 08, 2017 0.0740 0.0740 0.0700 0.0740 116,000 +0.00(+0.00%)
Feb 07, 2017 0.0740 0.0740 0.0740 0.0740 2,300 +0.00(+0.00%)
Feb 06, 2017 0.0740 0.0740 0.0740 0.0740 45,583 +0.00(+0.00%)
Feb 03, 2017 0.0740 0.0740 0.0670 0.0740 171,301 +0.00(+5.11%)
Feb 02, 2017 0.0747 0.0747 0.0703 0.0704 41,716 -0.00(-5.50%)
Feb 01, 2017 0.0700 0.0748 0.0696 0.0745 100,166 +0.00(+3.47%)
Jan 31, 2017 0.0680 0.0730 0.0673 0.0720 508,927 +0.00(+6.04%)
Jan 30, 2017 0.0695 0.0695 0.0600 0.0679 425,552 +0.00(+1.34%)
Jan 27, 2017 0.0695 0.0695 0.0670 0.0670 45,600 -0.00(-3.60%)
Jan 26, 2017 0.0695 0.0695 0.0695 0.0695 47,000 +0.00(+0.29%)
Jan 25, 2017 0.0700 0.0710 0.0601 0.0693 122,933 -0.00(-1.00%)
Jan 24, 2017 0.0683 0.0700 0.0625 0.0700 196,155 +0.00(+0.00%)
Jan 23, 2017 0.0725 0.0725 0.0625 0.0700 231,000 -0.00(-1.41%)
Jan 20, 2017 0.0700 0.0710 0.0625 0.0710 135,499 +0.00(+1.43%)
Jan 19, 2017 0.0700 0.0700 0.0650 0.0700 17,060 +0.00(+0.00%)
Jan 18, 2017 0.0695 0.0700 0.0650 0.0700 33,850 +0.00(+0.00%)
Jan 17, 2017 0.0611 0.0748 0.0611 0.0700 328,369 +0.00(+1.60%)
Jan 13, 2017 0.0689 0.0689 0.0689 0 +0.00(+6.00%)
Jan 12, 2017 0.0610 0.0650 0.0610 0.0650 33,030 +0.00(+4.84%)
Jan 11, 2017 0.0650 0.0650 0.0620 0.0620 166,050 -0.00(-4.62%)
Jan 10, 2017 0.0700 0.0738 0.0645 0.0650 517,005 +0.00(+0.78%)
Jan 09, 2017 0.0610 0.0658 0.0610 0.0645 69,900 +0.00(+5.74%)
Jan 06, 2017 0.0620 0.0620 0.0610 0.0610 50,389 -0.00(-1.61%)
Jan 05, 2017 0.0625 0.0640 0.0600 0.0620 425,563 +0.00(+4.20%)
Jan 04, 2017 0.0573 0.0640 0.0573 0.0595 160,861 +0.00(+1.71%)
Jan 03, 2017 0.0630 0.0630 0.0585 0.0585 311,760 -0.00(-7.14%)
Dec 30, 2016 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Dec 29, 2016 0.0620 0.0620 0.0570 0.0620 93,453 +0.00(+5.08%)
Dec 28, 2016 0.0595 0.0669 0.0542 0.0590 157,161 +0.00(+2.61%)
Dec 27, 2016 0.0540 0.0575 0.0530 0.0575 397,100 +0.00(+6.48%)
Dec 23, 2016 0.0540 0.0540 0.0540 0 +0.00(+0.19%)
Dec 22, 2016 0.0540 0.0540 0.0505 0.0539 55,159 +0.00(+0.00%)
Dec 21, 2016 0.0510 0.0539 0.0500 0.0539 158,860 +0.01(+11.13%)
Dec 19, 2016 0.0485 0.0485 0.0485 0 +0.00(+0.00%)
Dec 14, 2016 0.0485 0.0485 0.0485 0 +0.00(+2.11%)
Dec 12, 2016 0.0475 0.0475 0.0475 0 -0.00(-2.46%)
Dec 09, 2016 0.0487 0.0495 0.0485 0.0487 153,836 -0.00(-1.62%)
Dec 08, 2016 0.0495 0.0495 0.0495 0.0495 25,000 -0.00(-2.94%)
Dec 06, 2016 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Nov 30, 2016 0.0518 0.0518 0.0510 0.0511 70,000 +0.00(+0.20%)
Nov 29, 2016 0.0521 0.0522 0.0510 0.0510 33,500 -0.00(-1.92%)
Nov 28, 2016 0.0514 0.0523 0.0514 0.0520 12,800 +0.00(+4.00%)
Nov 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Nov 21, 2016 0.0520 0.0520 0.0506 0.0510 38,515 -0.00(-3.77%)
Nov 18, 2016 0.0530 0.0530 0.0530 0.0530 56,357 +0.00(+1.92%)
Nov 16, 2016 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Nov 15, 2016 0.0512 0.0530 0.0500 0.0530 51,536 +0.00(+8.16%)
Nov 14, 2016 0.0508 0.0530 0.0490 0.0490 77,385 -0.00(-2.00%)
Nov 11, 2016 0.0490 0.0500 0.0480 0.0500 63,350 +0.00(+2.04%)
Nov 10, 2016 0.0510 0.0510 0.0480 0.0490 290,650 +0.00(+0.00%)
Nov 09, 2016 0.0510 0.0510 0.0490 0.0490 63,000 -0.00(-2.20%)
Nov 08, 2016 0.0520 0.0530 0.0501 0.0501 104,546 -0.00(-3.65%)
Nov 07, 2016 0.0510 0.0520 0.0510 0.0520 60,183 +0.00(+3.79%)
Nov 04, 2016 0.0521 0.0549 0.0500 0.0501 276,100 -0.00(-8.91%)
Nov 03, 2016 0.0585 0.0585 0.0550 0.0550 74,158 -0.00(-5.82%)
Nov 02, 2016 0.0640 0.0640 0.0584 0.0584 280,176 -0.00(-2.67%)
Nov 01, 2016 0.0549 0.0640 0.0549 0.0600 1,292,687 +0.00(+5.45%)
Oct 31, 2016 0.0569 0.0569 0.0525 0.0569 169,644 +0.00(+8.38%)
Oct 28, 2016 0.0525 0.0530 0.0525 0.0525 195,524 +0.00(+0.00%)
Oct 27, 2016 0.0575 0.0575 0.0491 0.0525 283,312 -0.01(-9.48%)
Oct 26, 2016 0.0500 0.0580 0.0500 0.0580 59,300 +0.01(+16.23%)
Oct 25, 2016 0.0500 0.0500 0.0466 0.0499 56,297 -0.00(-2.16%)
Oct 24, 2016 0.0470 0.0520 0.0470 0.0510 209,300 +0.00(+2.00%)
Oct 21, 2016 0.0478 0.0500 0.0478 0.0500 269,059 +0.00(+2.88%)
Oct 20, 2016 0.0446 0.0486 0.0446 0.0486 77,700 +0.00(+3.40%)
Oct 19, 2016 0.0470 0.0470 0.0470 0.0470 53,000 +0.00(+0.00%)
Oct 18, 2016 0.0440 0.0470 0.0440 0.0470 279,699 +0.00(+6.09%)
Oct 14, 2016 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 13, 2016 0.0444 0.0444 0.0443 0.0443 3,000 -0.00(-0.45%)
Oct 10, 2016 0.0445 0.0445 0.0445 0 -0.00(-1.11%)
Oct 07, 2016 0.0392 0.0450 0.0391 0.0450 242,250 +0.00(+2.27%)
Oct 04, 2016 0.0440 0.0440 0.0440 0 -0.00(-1.12%)
Oct 03, 2016 0.0445 0.0445 0.0445 0.0445 100,000 +0.00(+0.00%)
Sep 30, 2016 0.0445 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Sep 29, 2016 0.0410 0.0477 0.0410 0.0445 62,243 +0.00(+3.49%)
Sep 28, 2016 0.0440 0.0450 0.0430 0.0430 131,200 -0.00(-1.15%)
Sep 27, 2016 0.0435 0.0435 0.0435 0.0435 23,000 +0.00(+0.00%)
Sep 26, 2016 0.0450 0.0450 0.0435 0.0435 60,000 -0.00(-7.62%)
Sep 22, 2016 0.0471 0.0471 0.0471 0 +0.01(+13.47%)
Sep 21, 2016 0.0410 0.0415 0.0410 0.0415 48,120 +0.00(+3.75%)
Sep 20, 2016 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-12.85%)
Sep 19, 2016 0.0459 0.0459 0.0459 0.0459 35,000 -0.00(-2.24%)
Sep 16, 2016 0.0420 0.0469 0.0420 0.0469 70,900 +0.01(+22.58%)
Sep 15, 2016 0.0383 0.0383 0.0383 0.0383 3,914 -0.00(-2.17%)
Sep 14, 2016 0.0416 0.0416 0.0383 0.0392 59,071 -0.00(-2.37%)
Sep 13, 2016 0.0401 0.0401 0.0401 0.0401 1,671 -0.00(-4.52%)
Sep 12, 2016 0.0440 0.0440 0.0376 0.0420 222,155 -0.00(-6.67%)
Sep 09, 2016 0.0455 0.0477 0.0450 0.0450 285,883 +0.00(+1.33%)
Sep 06, 2016 0.0444 0.0444 0.0444 0 +0.00(+6.24%)
Sep 02, 2016 0.0418 0.0418 0.0418 0 -0.00(-0.48%)
Sep 01, 2016 0.0400 0.0422 0.0400 0.0420 609,098 +0.00(+5.00%)
Aug 31, 2016 0.0390 0.0415 0.0390 0.0400 26,500 +0.00(+0.00%)
Aug 30, 2016 0.0362 0.0400 0.0362 0.0400 245,750 +0.00(+7.67%)
Aug 29, 2016 0.0360 0.0410 0.0352 0.0372 138,300 -0.00(-9.39%)
Aug 24, 2016 0.0410 0.0410 0.0410 0 +0.00(+0.24%)
Aug 23, 2016 0.0400 0.0415 0.0380 0.0409 13,450 -0.00(-1.45%)
Aug 22, 2016 0.0409 0.0415 0.0409 0.0415 12,800 +0.00(+6.96%)
Aug 18, 2016 0.0388 0.0388 0.0388 0 -0.00(-7.18%)
Aug 17, 2016 0.0399 0.0418 0.0399 0.0418 28,075 +0.01(+17.75%)
Aug 16, 2016 0.0409 0.0410 0.0312 0.0355 142,800 -0.01(-13.41%)
Aug 15, 2016 0.0370 0.0419 0.0365 0.0410 243,144 +0.00(+10.81%)
Aug 12, 2016 0.0370 0.0370 0.0301 0.0370 10,210 +0.00(+0.00%)
Aug 11, 2016 0.0305 0.0370 0.0305 0.0370 10,300 -0.00(-0.54%)
Aug 09, 2016 0.0372 0.0372 0.0372 0 +0.00(+9.41%)
Aug 08, 2016 0.0350 0.0350 0.0315 0.0340 598,058 -0.00(-2.86%)
Aug 05, 2016 0.0330 0.0399 0.0330 0.0350 244,110 +0.00(+6.06%)
Aug 04, 2016 0.0323 0.0330 0.0323 0.0330 10,000 +0.00(+0.92%)
Aug 03, 2016 0.0327 0.0327 0.0327 0.0327 1,511 -0.00(-0.91%)
Aug 02, 2016 0.0330 0.0330 0.0330 0.0330 3,400 +0.00(+0.00%)
Aug 01, 2016 0.0330 0.0330 0.0318 0.0330 32,490 +0.00(+10.00%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jul 27, 2016 0.0300 0.0331 0.0275 0.0275 305,244 +0.00(+0.00%)
Jul 26, 2016 0.0275 0.0275 0.0275 0.0275 24,500 -0.00(-11.29%)
Jul 19, 2016 0.0310 0.0310 0.0310 0 +0.00(+8.77%)
Jul 15, 2016 0.0285 0.0285 0.0285 0 -0.00(-10.94%)
Jul 14, 2016 0.0382 0.0382 0.0300 0.0320 155,000 +0.00(+6.67%)
Jul 13, 2016 0.0389 0.0389 0.0290 0.0300 783,520 -0.01(-23.27%)
Jul 12, 2016 0.0320 0.0400 0.0315 0.0391 553,880 +0.01(+25.72%)
Jul 11, 2016 0.0328 0.0328 0.0311 0.0311 29,685 +0.00(+0.32%)
Jul 08, 2016 0.0339 0.0295 0.0310 194,134 -0.00(-8.55%)
Jul 07, 2016 0.0290 0.0340 0.0290 0.0339 242,887 +0.01(+21.07%)
Jul 05, 2016 0.0240 0.0318 0.0240 0.0280 160,305 +0.01(+21.74%)
Jul 01, 2016 0.0230 0.0230 0.0230 0 -0.00(-3.77%)
Jun 30, 2016 0.0239 0.0239 0.0239 0.0239 100 +0.00(+9.38%)
Jun 29, 2016 0.0201 0.0239 0.0201 0.0219 412,416 -0.00(-0.68%)
Jun 28, 2016 0.0199 0.0250 0.0199 0.0220 288,400 +0.00(+0.92%)
Jun 27, 2016 0.0200 0.0218 0.0199 0.0218 362,200 -0.00(-5.22%)
Jun 24, 2016 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+6.48%)
Jun 22, 2016 0.0216 0.0216 0.0216 0 -0.00(-6.09%)
Jun 21, 2016 0.0220 0.0230 0.0212 0.0230 90,000 +0.00(+4.55%)
Jun 20, 2016 0.0221 0.0221 0.0220 0.0220 35,000 +0.00(+4.76%)
Jun 17, 2016 0.0210 0.0210 0.0210 0.0210 60,000 -0.00(-14.32%)
Jun 16, 2016 0.0231 0.0245 0.0210 0.0245 66,100 -0.00(-15.19%)
Jun 15, 2016 0.0280 0.0290 0.0216 0.0289 241,400 +0.00(+3.21%)
Jun 14, 2016 0.0200 0.0280 0.0200 0.0280 17,000 +0.00(+0.00%)
Jun 13, 2016 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Jun 10, 2016 0.0215 0.0300 0.0200 0.0280 372,561 +0.01(+38.27%)
Jun 09, 2016 0.0207 0.0208 0.0203 0.0203 24,450 -0.00(-3.57%)
Jun 08, 2016 0.0185 0.0210 0.0185 0.0210 406,993 +0.00(+19.32%)
Jun 07, 2016 0.0218 0.0218 0.0176 0.0176 260,200 -0.00(-7.37%)
Jun 03, 2016 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Jun 02, 2016 0.0180 0.0184 0.0180 0.0180 155,000 +0.00(+0.00%)
Jun 01, 2016 0.0180 0.0184 0.0180 0.0180 165,000 +0.00(+0.00%)
May 31, 2016 0.0180 0.0180 0.0180 0.0180 51,000 +0.00(+0.00%)
May 26, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 25, 2016 0.0180 0.0180 0.0180 0.0180 150,000 +0.00(+0.00%)
May 20, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 19, 2016 0.0170 0.0180 0.0170 0.0180 100,909 -0.00(-7.69%)
May 18, 2016 0.0195 0.0195 0.0195 0.0195 26,000 -0.00(-0.76%)
May 16, 2016 0.0197 0.0197 0.0197 0 -0.00(-6.43%)
May 13, 2016 0.0210 0.0210 0.0210 0.0210 23,333 +0.00(+0.00%)
May 10, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
May 09, 2016 0.0175 0.0220 0.0174 0.0220 154,557 +0.00(+12.82%)
May 06, 2016 0.0195 0.0195 0.0195 0.0195 25,000 +0.00(+2.63%)
May 04, 2016 0.0190 0.0190 0.0190 0 -0.00(-7.32%)
Apr 29, 2016 0.0205 0.0205 0.0205 0 -0.00(-6.82%)
Apr 28, 2016 0.0220 0.0220 0.0217 0.0220 50,000 -0.00(-2.65%)
Apr 26, 2016 0.0226 0.0226 0.0226 0 -0.00(-1.74%)
Apr 25, 2016 0.0203 0.0230 0.0163 0.0230 160,650 +0.00(+9.52%)
Apr 20, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Apr 19, 2016 0.0239 0.0239 0.0220 0.0220 83,000 +0.00(+4.76%)
Apr 18, 2016 0.0220 0.0247 0.0210 0.0210 252,074 -0.00(-4.55%)
Apr 13, 2016 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
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.