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 (%)
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%)
Apr 01, 2016 0.0200 0.0200 0.0200 0 -0.00(-19.35%)
Mar 31, 2016 0.0230 0.0248 0.0230 0.0248 80,000 +0.00(+8.30%)
Mar 30, 2016 0.0210 0.0229 0.0210 0.0229 21,200 -0.00(-0.43%)
Mar 28, 2016 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Mar 22, 2016 0.0210 0.0210 0.0210 0 +0.00(+2.44%)
Mar 18, 2016 0.0205 0.0205 0.0205 0 -0.00(-4.65%)
Mar 17, 2016 0.0200 0.0219 0.0200 0.0215 164,200 +0.00(+7.50%)
Mar 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2016 0.0200 0.0200 0.0200 43 +0.00(+0.50%)
Mar 04, 2016 0.0199 0.0199 0.0199 0 -0.00(-6.13%)
Feb 22, 2016 0.0212 0.0212 0.0212 0 +0.00(+10.07%)
Feb 16, 2016 0.0193 0.0193 0.0193 0 +0.00(+2.34%)
Feb 10, 2016 0.0188 0.0188 0.0188 0 +0.00(+0.71%)
Feb 03, 2016 0.0187 0.0187 0.0187 0 -0.00(-5.62%)
Jan 22, 2016 0.0198 0.0198 0.0198 0 +0.00(+1.54%)
Jan 21, 2016 0.0195 0.0195 0.0195 0.0195 200 +0.00(+18.90%)
Jan 20, 2016 0.0174 0.0208 0.0164 0.0164 303,198 -0.00(-2.38%)
Jan 19, 2016 0.0178 0.0182 0.0167 0.0168 321,400 -0.00(-6.67%)
Jan 14, 2016 0.0180 0.0180 0.0180 0 -0.00(-13.46%)
Jan 13, 2016 0.0182 0.0209 0.0182 0.0208 162,000 +0.00(+4.00%)
Jan 12, 2016 0.0184 0.0200 0.0184 0.0200 230,200 -0.00(-4.76%)
Jan 11, 2016 0.0193 0.0210 0.0181 0.0210 61,200 +0.00(+9.38%)
Jan 08, 2016 0.0186 0.0193 0.0175 0.0192 265,300 -0.00(-10.28%)
Jan 07, 2016 0.0185 0.0214 0.0185 0.0214 50,200 +0.00(+0.00%)
Jan 06, 2016 0.0245 0.0265 0.0195 0.0214 67,500 -0.00(-0.47%)
Jan 05, 2016 0.0215 0.0215 0.0215 0.0215 42,619 +0.00(+7.50%)
Jan 04, 2016 0.0245 0.0245 0.0200 0.0200 70,000 -0.00(-4.76%)
Dec 31, 2015 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 30, 2015 0.0180 0.0210 0.0153 0.0210 331,000 +0.00(+2.94%)
Dec 29, 2015 0.0175 0.0204 0.0150 0.0204 1,030,698 +0.00(+7.37%)
Dec 24, 2015 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Dec 23, 2015 0.0179 0.0199 0.0176 0.0199 87,100 +0.00(+4.74%)
Dec 18, 2015 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Dec 17, 2015 0.0199 0.0199 0.0199 0.0199 13,000 +0.00(+0.00%)
Dec 16, 2015 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
Dec 15, 2015 0.0199 0.0199 0.0199 0.0199 1,400 +0.00(+0.00%)
Dec 14, 2015 0.0199 0.0199 0.0199 0.0199 332 +0.00(+13.71%)
Dec 10, 2015 0.0175 0.0175 0.0175 0 +0.00(+0.57%)
Dec 08, 2015 0.0174 0.0174 0.0174 0 -0.00(-0.57%)
Dec 07, 2015 0.0175 0.0175 0.0145 0.0175 3,000 -0.00(-12.06%)
Nov 24, 2015 0.0199 0.0199 0.0199 0 +0.00(+24.38%)
Nov 23, 2015 0.0160 0 -0.00(-20.00%)
Nov 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+24.22%)
Nov 17, 2015 0.0161 0.0161 0.0161 0 -0.00(-19.50%)
Nov 16, 2015 0.0200 0.0200 0.0200 0.0200 8,000 -0.00(-13.79%)
Nov 13, 2015 0.0240 0.0240 0.0175 0.0232 123,700 +0.01(+30.34%)
Nov 12, 2015 0.0178 0.0178 0.0178 0.0178 100 -0.01(-23.70%)
Nov 10, 2015 0.0233 0.0233 0.0233 0 +0.01(+33.31%)
Nov 09, 2015 0.0200 0.0200 0.0174 0.0175 187,332 -0.01(-27.08%)
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.