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

Amplify Energy Corp (NY: AMPY )

7.460 +0.170 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 7.400 7.435 7.240 7.350 661,024 -0.08(-1.08%)
Sep 28, 2023 7.230 7.430 7.230 7.430 617,398 +0.14(+1.92%)
Sep 27, 2023 7.250 7.435 7.230 7.290 435,894 +0.16(+2.24%)
Sep 26, 2023 7.060 7.210 7.045 7.130 516,974 +0.00(+0.00%)
Sep 25, 2023 6.840 7.180 7.110 7.130 512,803 +0.24(+3.48%)
Sep 22, 2023 6.920 7.070 6.870 6.890 354,538 +0.10(+1.47%)
Sep 21, 2023 6.880 6.915 6.620 6.790 759,395 -0.07(-1.02%)
Sep 20, 2023 6.870 7.005 6.840 6.860 313,872 -0.05(-0.72%)
Sep 19, 2023 7.020 7.100 6.755 6.910 786,789 -0.03(-0.43%)
Sep 18, 2023 7.280 7.285 6.940 6.940 455,053 -0.27(-3.74%)
Sep 15, 2023 7.420 7.470 7.200 7.210 711,904 -0.20(-2.70%)
Sep 14, 2023 7.360 7.553 7.260 7.410 501,425 +0.24(+3.35%)
Sep 13, 2023 7.520 7.580 7.140 7.170 611,904 -0.34(-4.53%)
Sep 12, 2023 7.220 7.510 7.210 7.510 564,656 +0.40(+5.63%)
Sep 11, 2023 7.190 7.360 7.063 7.110 695,080 -0.04(-0.56%)
Sep 08, 2023 6.850 7.150 6.850 7.150 1,063,386 +0.37(+5.46%)
Sep 07, 2023 6.660 6.950 6.645 6.780 1,111,498 +0.07(+1.04%)
Sep 06, 2023 6.790 6.885 6.610 6.710 445,240 -0.04(-0.59%)
Sep 05, 2023 6.660 6.780 6.590 6.750 465,996 +0.14(+2.12%)
Sep 01, 2023 6.640 6.750 6.600 6.610 453,727 +0.07(+1.07%)
Aug 31, 2023 6.450 6.560 6.390 6.540 553,438 +0.16(+2.51%)
Aug 30, 2023 6.390 6.470 6.370 6.380 980,408 +0.00(+0.00%)
Aug 29, 2023 6.460 6.460 6.360 6.380 453,970 -0.04(-0.62%)
Aug 28, 2023 6.460 6.640 6.370 6.420 437,645 +0.04(+0.63%)
Aug 25, 2023 6.200 6.480 6.200 6.380 474,071 +0.27(+4.42%)
Aug 24, 2023 6.190 6.275 6.100 6.110 550,508 -0.17(-2.71%)
Aug 23, 2023 6.420 6.460 6.240 6.280 746,989 -0.23(-3.53%)
Aug 22, 2023 6.590 6.600 6.475 6.510 425,736 -0.03(-0.46%)
Aug 21, 2023 6.690 6.761 6.520 6.540 458,396 -0.09(-1.36%)
Aug 18, 2023 6.330 6.630 6.330 6.630 803,362 +0.24(+3.76%)
Aug 17, 2023 6.430 6.550 6.385 6.390 681,882 +0.05(+0.79%)
Aug 16, 2023 6.710 6.860 6.340 6.340 808,612 -0.41(-6.07%)
Aug 15, 2023 7.030 7.060 6.740 6.750 682,058 -0.34(-4.80%)
Aug 14, 2023 7.040 7.150 6.990 7.090 576,666 -0.10(-1.39%)
Aug 11, 2023 7.130 7.260 7.000 7.190 892,238 +0.02(+0.28%)
Aug 10, 2023 7.270 7.372 7.135 7.170 971,896 -0.08(-1.10%)
Aug 09, 2023 7.380 8.210 7.205 7.250 2,874,298 -0.35(-4.61%)
Aug 08, 2023 7.450 7.605 7.335 7.600 568,358 -0.01(-0.13%)
Aug 07, 2023 7.520 7.640 7.400 7.610 634,039 +0.15(+2.01%)
Aug 04, 2023 7.350 7.515 7.257 7.460 735,589 +0.13(+1.77%)
Aug 03, 2023 7.310 7.480 7.017 7.330 670,683 +0.02(+0.27%)
Aug 02, 2023 7.380 7.430 7.235 7.310 491,065 -0.12(-1.62%)
Aug 01, 2023 7.300 7.455 7.210 7.430 549,860 +0.09(+1.23%)
Jul 31, 2023 7.070 7.390 7.070 7.340 620,764 +0.36(+5.16%)
Jul 28, 2023 6.890 7.020 6.770 6.980 351,578 +0.09(+1.31%)
Jul 27, 2023 7.030 7.110 6.830 6.890 635,569 -0.14(-1.99%)
Jul 26, 2023 6.890 7.045 6.830 7.030 223,226 +0.10(+1.44%)
Jul 25, 2023 6.940 7.025 6.905 6.930 251,823 -0.01(-0.14%)
Jul 24, 2023 6.760 7.050 6.750 6.940 334,128 +0.21(+3.12%)
Jul 21, 2023 6.910 6.910 6.705 6.730 289,793 -0.10(-1.46%)
Jul 20, 2023 6.840 6.895 6.775 6.830 206,578 +0.04(+0.59%)
Jul 19, 2023 6.980 7.050 6.760 6.790 283,010 -0.16(-2.30%)
Jul 18, 2023 6.850 7.125 6.850 6.950 676,891 +0.13(+1.91%)
Jul 17, 2023 6.670 6.850 6.625 6.820 450,167 +0.15(+2.25%)
Jul 14, 2023 6.820 6.820 6.540 6.670 551,200 -0.24(-3.47%)
Jul 13, 2023 6.900 7.085 6.780 6.910 593,633 +0.05(+0.73%)
Jul 12, 2023 6.950 7.100 6.800 6.860 613,893 +0.01(+0.15%)
Jul 11, 2023 6.890 6.945 6.795 6.850 505,881 +0.03(+0.44%)
Jul 10, 2023 6.820 6.955 6.770 6.820 391,800 -0.01(-0.15%)
Jul 07, 2023 6.420 6.928 6.420 6.830 834,972 +0.38(+5.89%)
Jul 06, 2023 6.680 6.730 6.391 6.450 446,293 -0.29(-4.30%)
Jul 05, 2023 6.850 6.850 6.740 6.740 294,055 -0.07(-1.03%)
Jul 03, 2023 6.760 6.870 6.760 6.810 187,631 +0.04(+0.59%)
Jun 30, 2023 6.720 6.800 6.610 6.770 379,955 +0.11(+1.65%)
Jun 29, 2023 6.540 6.730 6.540 6.660 331,056 +0.12(+1.83%)
Jun 28, 2023 6.450 6.545 6.285 6.540 421,584 +0.09(+1.40%)
Jun 27, 2023 6.510 6.530 6.380 6.450 253,827 -0.08(-1.23%)
Jun 26, 2023 6.460 6.620 6.430 6.530 305,154 +0.07(+1.08%)
Jun 23, 2023 6.400 6.530 6.350 6.460 1,756,539 -0.09(-1.37%)
Jun 22, 2023 6.500 6.559 6.375 6.550 395,768 -0.03(-0.46%)
Jun 21, 2023 6.510 6.690 6.460 6.580 347,279 +0.07(+1.08%)
Jun 20, 2023 6.700 6.700 6.430 6.510 549,363 -0.20(-2.98%)
Jun 16, 2023 6.920 6.920 6.670 6.710 604,231 -0.12(-1.76%)
Jun 15, 2023 6.840 6.950 6.780 6.830 457,430 -0.12(-1.73%)
May 08, 2023 7.180 7.350 6.925 6.950 351,303 -0.20(-2.80%)
May 05, 2023 7.270 7.371 7.105 7.150 472,422 +0.15(+2.14%)
May 04, 2023 6.710 7.155 6.611 7.000 1,361,076 +0.54(+8.36%)
May 03, 2023 6.540 6.660 6.440 6.460 722,795 -0.17(-2.56%)
May 02, 2023 6.950 6.950 6.577 6.630 825,799 -0.32(-4.60%)
May 01, 2023 6.890 6.970 6.740 6.950 338,527 +0.04(+0.58%)
Apr 28, 2023 6.790 6.980 6.716 6.910 208,011 +0.14(+2.07%)
Apr 27, 2023 6.770 6.890 6.725 6.770 325,515 -0.03(-0.44%)
Apr 26, 2023 6.850 6.980 6.777 6.800 301,966 -0.07(-1.02%)
Apr 25, 2023 6.900 6.995 6.855 6.870 285,523 -0.15(-2.14%)
Apr 24, 2023 6.890 7.055 6.890 7.020 286,009 +0.10(+1.45%)
Apr 21, 2023 7.070 7.100 6.895 6.920 577,885 -0.16(-2.26%)
Apr 20, 2023 7.110 7.170 7.010 7.080 477,724 -0.15(-2.07%)
Apr 19, 2023 7.260 7.275 7.135 7.230 368,841 -0.04(-0.55%)
Apr 18, 2023 7.280 7.380 7.205 7.270 260,808 +0.01(+0.14%)
Apr 17, 2023 7.530 7.600 7.250 7.260 494,157 -0.29(-3.84%)
Apr 14, 2023 7.450 7.570 7.370 7.550 291,356 +0.08(+1.07%)
Apr 13, 2023 7.490 7.655 7.421 7.470 366,090 -0.02(-0.27%)
Apr 12, 2023 7.290 7.500 7.260 7.490 411,525 +0.25(+3.45%)
Apr 11, 2023 7.270 7.338 7.135 7.240 354,394 -0.01(-0.14%)
Apr 10, 2023 7.090 7.320 7.040 7.250 737,188 +0.38(+5.53%)
Apr 06, 2023 7.140 7.140 6.855 6.870 358,038 -0.25(-3.51%)
Apr 05, 2023 7.240 7.240 7.018 7.120 302,922 -0.06(-0.84%)
Apr 04, 2023 7.420 7.420 7.020 7.180 419,225 -0.20(-2.71%)
Apr 03, 2023 7.250 7.500 7.125 7.380 1,025,675 +0.51(+7.42%)
Mar 31, 2023 6.750 6.870 6.680 6.870 511,894 +0.14(+2.08%)
Mar 30, 2023 6.750 6.830 6.620 6.730 387,824 +0.07(+1.05%)
Mar 29, 2023 6.770 6.830 6.635 6.660 481,026 +0.01(+0.15%)
Mar 28, 2023 6.340 6.725 6.300 6.650 582,504 +0.34(+5.39%)
Mar 27, 2023 6.330 6.360 6.100 6.310 669,395 +0.09(+1.45%)
Mar 24, 2023 6.160 6.290 5.970 6.220 819,988 -0.07(-1.11%)
Mar 23, 2023 6.530 6.660 6.190 6.290 811,793 -0.17(-2.63%)
Mar 22, 2023 6.810 6.920 6.450 6.460 621,749 -0.40(-5.83%)
Mar 21, 2023 6.580 7.090 6.560 6.860 884,984 +0.46(+7.19%)
Mar 20, 2023 6.580 6.650 6.400 6.400 760,723 -0.18(-2.74%)
Mar 17, 2023 6.820 6.840 6.460 6.580 1,287,682 -0.38(-5.46%)
Mar 16, 2023 6.750 7.220 6.700 6.960 1,577,240 +0.20(+2.96%)
Mar 15, 2023 6.970 6.970 6.390 6.760 1,515,381 -0.45(-6.24%)
Mar 14, 2023 7.390 7.460 7.030 7.210 1,289,498 -0.07(-0.96%)
Mar 13, 2023 7.740 7.970 7.100 7.280 1,607,087 -0.75(-9.34%)
Mar 10, 2023 9.790 9.790 7.835 8.030 3,286,951 -1.68(-17.30%)
Mar 09, 2023 9.990 10.07 9.670 9.710 501,963 -0.15(-1.52%)
Mar 08, 2023 9.920 10.04 9.590 9.860 396,139 -0.02(-0.20%)
Mar 07, 2023 9.890 9.965 9.685 9.880 437,047 +0.05(+0.51%)
Mar 06, 2023 10.00 10.02 9.634 9.830 676,512 -0.30(-2.96%)
Mar 03, 2023 9.790 10.23 9.600 10.13 686,252 +0.12(+1.20%)
Mar 02, 2023 9.780 10.12 9.620 10.01 758,865 +0.12(+1.21%)
Mar 01, 2023 9.110 10.15 9.000 9.890 2,323,852 +1.51(+18.02%)
Feb 28, 2023 8.610 8.720 8.370 8.380 273,259 -0.09(-1.06%)
Feb 27, 2023 8.370 8.540 8.224 8.470 252,780 +0.16(+1.93%)
Feb 24, 2023 7.930 8.340 7.930 8.310 323,250 +0.22(+2.72%)
Feb 23, 2023 8.120 8.260 7.925 8.090 316,869 +0.18(+2.28%)
Feb 22, 2023 8.000 8.070 7.780 7.910 343,067 -0.09(-1.12%)
Feb 21, 2023 8.170 8.290 7.970 8.000 389,213 -0.14(-1.72%)
Feb 17, 2023 8.200 8.245 7.982 8.140 373,953 -0.22(-2.63%)
Feb 16, 2023 8.450 8.613 8.320 8.360 272,128 -0.25(-2.90%)
Feb 15, 2023 8.500 8.620 8.330 8.610 402,171 -0.11(-1.26%)
Feb 14, 2023 8.670 8.900 8.570 8.720 288,762 -0.06(-0.68%)
Feb 13, 2023 8.740 8.790 8.470 8.780 311,150 +0.01(+0.11%)
Feb 10, 2023 8.060 8.809 8.060 8.770 835,306 +0.91(+11.58%)
Feb 09, 2023 8.330 8.367 7.830 7.860 418,821 -0.36(-4.38%)
Feb 08, 2023 8.470 8.520 8.190 8.220 422,564 -0.22(-2.61%)
Feb 07, 2023 8.010 8.440 7.870 8.440 546,666 +0.50(+6.30%)
Feb 06, 2023 8.050 8.120 7.760 7.940 691,040 -0.04(-0.50%)
Feb 03, 2023 8.090 8.500 7.960 7.980 708,717 -0.21(-2.56%)
Feb 02, 2023 8.400 8.400 8.095 8.190 631,061 -0.25(-2.96%)
Feb 01, 2023 8.600 8.660 8.080 8.440 935,820 -0.22(-2.54%)
Jan 31, 2023 8.760 8.840 8.560 8.660 552,872 -0.09(-1.03%)
Jan 30, 2023 8.800 8.930 8.610 8.750 528,685 -0.34(-3.74%)
Jan 27, 2023 9.300 9.350 9.060 9.090 273,129 -0.26(-2.78%)
Jan 26, 2023 9.270 9.360 8.950 9.350 452,503 +0.29(+3.20%)
Jan 25, 2023 8.890 9.110 8.680 9.060 292,169 +0.08(+0.89%)
Jan 24, 2023 8.970 9.040 8.820 8.980 229,801 +0.02(+0.22%)
Jan 23, 2023 8.990 9.080 8.840 8.960 219,256 +0.06(+0.67%)
Jan 20, 2023 8.930 9.020 8.700 8.900 309,478 +0.09(+1.02%)
Jan 19, 2023 8.580 8.900 8.540 8.810 265,825 +0.14(+1.61%)
Jan 18, 2023 9.050 9.219 8.652 8.670 326,402 -0.30(-3.34%)
Jan 17, 2023 8.850 9.140 8.810 8.970 206,121 +0.11(+1.24%)
Jan 13, 2023 8.790 8.960 8.660 8.860 210,785 +0.09(+1.03%)
Jan 12, 2023 8.800 9.100 8.705 8.770 386,733 +0.13(+1.50%)
Jan 11, 2023 8.700 8.860 8.629 8.640 359,616 -0.01(-0.12%)
Jan 10, 2023 8.450 8.670 8.220 8.650 278,476 +0.23(+2.73%)
Jan 09, 2023 8.500 8.650 8.340 8.420 250,078 +0.20(+2.43%)
Jan 06, 2023 8.350 8.524 8.140 8.220 362,693 +0.10(+1.23%)
Jan 05, 2023 7.810 8.350 7.700 8.120 471,714 +0.19(+2.40%)
Jan 04, 2023 7.770 8.055 7.770 7.930 397,211 -0.02(-0.25%)
Jan 03, 2023 8.760 8.790 7.740 7.950 957,787 -0.84(-9.56%)
Dec 30, 2022 8.460 8.831 8.445 8.790 784,532 +0.24(+2.81%)
Dec 29, 2022 8.370 8.620 8.311 8.550 358,532 +0.09(+1.06%)
Dec 28, 2022 8.940 8.940 8.290 8.460 449,577 -0.48(-5.37%)
Dec 27, 2022 8.590 8.940 8.530 8.940 772,389 +0.54(+6.43%)
Dec 23, 2022 7.790 8.430 7.740 8.400 782,074 +0.61(+7.83%)
Dec 22, 2022 8.050 8.050 7.480 7.790 384,319 -0.28(-3.47%)
Dec 21, 2022 7.680 8.120 7.470 8.070 727,356 +0.65(+8.76%)
Dec 20, 2022 7.150 7.513 7.150 7.420 271,599 +0.24(+3.34%)
Dec 19, 2022 7.350 7.480 7.120 7.180 324,129 -0.16(-2.18%)
Dec 16, 2022 7.110 7.360 7.030 7.340 509,820 -0.05(-0.68%)
Dec 15, 2022 7.270 7.430 7.190 7.390 259,327 +0.11(+1.51%)
Dec 14, 2022 7.400 7.490 7.180 7.280 315,628 -0.01(-0.14%)
Dec 13, 2022 7.370 7.429 7.110 7.290 311,398 +0.19(+2.68%)
Dec 12, 2022 6.800 7.180 6.800 7.100 437,772 +0.31(+4.57%)
Dec 09, 2022 7.010 7.060 6.730 6.790 589,602 -0.20(-2.86%)
Dec 08, 2022 7.530 7.560 6.920 6.990 456,287 -0.28(-3.85%)
Dec 07, 2022 7.620 7.640 7.250 7.270 337,226 -0.24(-3.20%)
Dec 06, 2022 7.550 7.800 7.390 7.510 348,556 -0.17(-2.21%)
Dec 05, 2022 8.300 8.475 7.650 7.680 391,633 -0.62(-7.47%)
Dec 02, 2022 8.000 8.370 7.970 8.300 271,937 +0.18(+2.22%)
Dec 01, 2022 8.450 8.500 8.090 8.120 244,340 -0.16(-1.93%)
Nov 30, 2022 8.550 8.580 8.200 8.280 235,825 -0.04(-0.48%)
Nov 29, 2022 8.550 8.550 8.200 8.320 251,983 +0.00(+0.00%)
Nov 28, 2022 8.170 8.460 8.128 8.320 209,562 -0.26(-3.03%)
Nov 25, 2022 8.600 8.780 8.580 8.580 114,113 -0.01(-0.12%)
Nov 23, 2022 8.540 8.600 8.360 8.590 182,737 -0.14(-1.60%)
Nov 22, 2022 8.450 8.770 8.290 8.730 302,858 +0.43(+5.18%)
Nov 21, 2022 8.060 8.310 7.680 8.300 415,136 -0.05(-0.60%)
Nov 18, 2022 8.300 8.480 7.920 8.350 333,926 -0.27(-3.13%)
Nov 17, 2022 8.480 8.650 8.400 8.620 310,860 -0.09(-1.03%)
Nov 16, 2022 8.760 8.840 8.560 8.710 305,764 -0.23(-2.57%)
Nov 15, 2022 8.800 9.020 8.550 8.940 424,161 +0.27(+3.11%)
Nov 14, 2022 8.790 9.069 8.660 8.670 303,031 -0.11(-1.25%)
Nov 11, 2022 8.840 9.020 8.690 8.780 374,029 +0.15(+1.74%)
Nov 10, 2022 8.670 8.910 8.440 8.630 426,800 +0.22(+2.62%)
Nov 09, 2022 9.040 9.110 8.340 8.410 921,098 -0.87(-9.37%)
Nov 08, 2022 9.430 9.430 8.990 9.280 541,953 -0.23(-2.42%)
Nov 07, 2022 9.460 9.945 9.450 9.510 516,238 +0.21(+2.26%)
Nov 04, 2022 9.490 9.610 9.080 9.300 630,748 +0.20(+2.20%)
Nov 03, 2022 9.050 9.390 8.830 9.100 383,470 +0.05(+0.55%)
Nov 02, 2022 9.820 8.830 9.050 1,725,300 -1.16(-11.36%)
Nov 01, 2022 10.09 10.38 9.974 10.21 526,770 +0.32(+3.24%)
Oct 31, 2022 9.540 10.05 9.520 9.890 636,438 +0.29(+3.02%)
Oct 28, 2022 9.650 9.860 9.051 9.600 736,400 +0.21(+2.24%)
Oct 27, 2022 9.620 9.660 9.340 9.390 346,254 +0.00(+0.00%)
Oct 26, 2022 9.380 9.640 9.275 9.390 355,818 +0.04(+0.43%)
Oct 25, 2022 9.100 9.390 9.080 9.350 312,523 +0.27(+2.97%)
Oct 24, 2022 9.480 9.530 9.040 9.080 362,170 -0.43(-4.52%)
Oct 21, 2022 9.450 9.560 9.210 9.510 405,714 +0.12(+1.28%)
Oct 20, 2022 9.340 9.700 9.290 9.390 547,525 +0.13(+1.40%)
Oct 19, 2022 8.780 9.470 8.780 9.260 787,185 +0.49(+5.59%)
Oct 18, 2022 8.840 9.030 8.500 8.770 387,726 -0.06(-0.68%)
Oct 17, 2022 8.400 8.859 8.400 8.830 464,962 +0.49(+5.88%)
Oct 14, 2022 8.760 8.860 8.325 8.340 289,873 -0.56(-6.29%)
Oct 13, 2022 8.660 9.130 8.410 8.900 392,651 +0.07(+0.79%)
Oct 12, 2022 8.630 8.950 8.390 8.830 302,038 +0.10(+1.15%)
Oct 11, 2022 8.330 9.000 8.230 8.730 508,421 +0.16(+1.87%)
Oct 10, 2022 8.770 8.900 8.420 8.570 585,071 -0.23(-2.61%)
Oct 07, 2022 9.080 9.200 8.700 8.800 708,753 -0.25(-2.76%)
Oct 06, 2022 8.740 9.130 8.680 9.050 858,736 +0.26(+2.96%)
Oct 05, 2022 8.270 8.830 8.110 8.790 1,278,154 +0.52(+6.29%)
Oct 04, 2022 7.810 8.310 7.475 8.270 874,056 +0.72(+9.54%)
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.