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

(NY: AMPS )

3.510 +0.150 (+4.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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, 2023 6.620 6.960 6.550 6.810 1,202,921 +0.22(+3.34%)
Jul 28, 2023 6.540 6.635 6.375 6.590 1,008,925 +0.12(+1.85%)
Jul 27, 2023 6.660 6.670 6.430 6.470 1,075,861 -0.17(-2.56%)
Jul 26, 2023 6.450 6.670 6.450 6.640 663,605 +0.07(+1.07%)
Jul 25, 2023 6.420 6.610 6.420 6.570 714,739 +0.06(+0.92%)
Jul 24, 2023 6.420 6.545 6.320 6.510 609,098 +0.09(+1.40%)
Jul 21, 2023 6.550 6.575 6.340 6.420 784,004 -0.12(-1.83%)
Jul 20, 2023 6.560 6.615 6.400 6.540 1,045,001 -0.10(-1.51%)
Jul 19, 2023 6.980 7.000 6.550 6.640 1,717,168 +0.07(+1.07%)
Jul 18, 2023 6.580 6.760 6.450 6.570 1,710,168 +0.07(+1.08%)
Jul 17, 2023 6.090 6.720 5.940 6.500 2,929,124 +0.66(+11.30%)
Jul 14, 2023 6.100 6.140 5.800 5.840 760,849 -0.26(-4.26%)
Jul 13, 2023 6.150 6.220 6.060 6.100 730,673 +0.03(+0.49%)
Jul 12, 2023 6.070 6.165 6.030 6.070 1,057,611 +0.17(+2.88%)
Jul 11, 2023 5.970 5.981 5.830 5.900 1,017,844 -0.10(-1.67%)
Jul 10, 2023 5.760 6.035 5.760 6.000 1,546,334 +0.18(+3.09%)
Jul 07, 2023 5.510 5.880 5.500 5.820 908,354 +0.34(+6.20%)
Jul 06, 2023 5.530 5.530 5.388 5.480 671,263 -0.16(-2.84%)
Jul 05, 2023 5.510 5.690 5.410 5.640 844,814 +0.14(+2.55%)
Jul 03, 2023 5.400 5.580 5.400 5.500 387,052 +0.10(+1.85%)
Jun 30, 2023 5.490 5.540 5.400 5.400 749,423 -0.06(-1.10%)
Jun 29, 2023 5.490 5.740 5.405 5.460 1,022,895 -0.01(-0.18%)
Jun 28, 2023 5.560 5.680 5.470 5.470 1,455,515 -0.16(-2.84%)
Jun 27, 2023 5.250 5.660 5.230 5.630 1,565,612 +0.40(+7.65%)
Jun 26, 2023 5.180 5.300 5.110 5.230 1,339,546 +0.07(+1.36%)
Jun 23, 2023 5.100 5.210 4.970 5.160 6,293,031 -0.04(-0.77%)
Jun 22, 2023 5.100 5.290 5.030 5.200 900,727 +0.04(+0.78%)
Jun 21, 2023 5.300 5.345 5.074 5.160 1,467,065 -0.22(-4.09%)
Jun 20, 2023 5.310 5.400 5.185 5.380 1,892,378 +0.10(+1.89%)
Jun 16, 2023 5.600 5.610 5.220 5.280 3,650,014 -0.24(-4.35%)
Jun 15, 2023 5.320 5.520 5.170 5.520 1,825,338 +0.15(+2.79%)
Jun 14, 2023 5.830 5.890 5.340 5.370 2,283,924 -0.29(-5.12%)
Jun 13, 2023 5.510 5.765 5.480 5.660 1,406,681 +0.26(+4.81%)
Jun 12, 2023 5.500 5.553 5.290 5.400 1,283,767 -0.15(-2.70%)
Jun 09, 2023 5.470 5.810 5.455 5.550 1,506,040 +0.30(+5.71%)
Jun 08, 2023 5.510 5.570 5.160 5.250 1,518,770 -0.33(-5.91%)
Jun 07, 2023 5.350 5.645 5.310 5.580 1,840,432 +0.36(+6.90%)
Jun 06, 2023 5.110 5.350 5.071 5.220 875,060 +0.06(+1.16%)
Jun 05, 2023 4.990 5.200 4.980 5.160 864,030 +0.14(+2.79%)
Jun 02, 2023 5.060 5.180 4.910 5.020 940,464 +0.04(+0.80%)
Jun 01, 2023 4.870 5.150 4.800 4.980 1,325,035 +0.23(+4.84%)
May 31, 2023 4.730 4.750 4.480 4.750 2,003,080 -0.01(-0.21%)
May 30, 2023 4.810 4.880 4.680 4.760 1,145,727 +0.02(+0.42%)
May 26, 2023 4.700 4.770 4.580 4.740 1,105,932 +0.03(+0.64%)
May 25, 2023 4.890 4.900 4.610 4.710 1,273,458 -0.21(-4.27%)
May 24, 2023 4.800 4.929 4.780 4.920 885,319 +0.04(+0.82%)
May 23, 2023 4.870 5.195 4.810 4.880 1,625,436 +0.17(+3.61%)
May 22, 2023 4.450 4.710 4.310 4.710 1,298,391 +0.29(+6.56%)
May 19, 2023 4.940 4.940 4.355 4.420 1,817,317 -0.42(-8.68%)
May 18, 2023 5.000 5.020 4.730 4.840 1,547,169 -0.23(-4.54%)
May 17, 2023 4.860 5.075 4.640 5.070 1,734,330 +0.20(+4.11%)
May 16, 2023 5.080 5.245 4.705 4.870 1,855,939 -0.37(-7.06%)
May 15, 2023 4.960 5.315 4.620 5.240 1,943,249 +0.43(+8.94%)
May 12, 2023 4.680 4.930 4.680 4.810 1,334,937 +0.18(+3.89%)
May 11, 2023 4.720 4.760 4.610 4.630 733,836 -0.07(-1.49%)
May 10, 2023 4.620 4.735 4.540 4.700 953,319 +0.17(+3.75%)
May 09, 2023 4.420 4.555 4.320 4.530 805,516 +0.08(+1.80%)
May 08, 2023 4.400 4.535 4.350 4.450 751,661 +0.07(+1.60%)
May 05, 2023 4.300 4.475 4.200 4.380 902,494 +0.21(+5.04%)
May 04, 2023 4.400 4.430 4.110 4.170 1,077,072 -0.21(-4.79%)
May 03, 2023 4.190 4.525 4.140 4.380 900,650 +0.21(+5.04%)
May 02, 2023 4.390 4.395 4.080 4.170 977,457 -0.26(-5.87%)
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.