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:

Amtd Idea Group (NY: AMTD )

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.570 1.595 1.570 1.570 6,665 -0.02(-1.26%)
Jul 17, 2024 1.590 1.620 1.560 1.590 18,489 +0.00(+0.00%)
Jul 16, 2024 1.610 1.620 1.560 1.590 13,077 +0.02(+1.30%)
Jul 15, 2024 1.620 1.620 1.500 1.570 73,488 -0.05(-3.11%)
Jul 12, 2024 1.620 1.638 1.610 1.620 14,387 +0.00(+0.00%)
Jul 11, 2024 1.630 1.640 1.610 1.620 9,354 -0.02(-1.21%)
Jul 10, 2024 1.630 1.650 1.601 1.640 25,873 +0.02(+1.23%)
Jul 09, 2024 1.630 1.630 1.600 1.620 7,910 -0.01(-0.61%)
Jul 08, 2024 1.620 1.640 1.613 1.630 8,773 -0.02(-1.21%)
Jul 05, 2024 1.640 1.650 1.620 1.650 11,988 +0.00(+0.00%)
Jul 03, 2024 1.620 1.670 1.565 1.650 46,295 +0.01(+0.92%)
Jul 02, 2024 1.650 1.660 1.600 1.635 57,065 -0.00(-0.30%)
Jul 01, 2024 1.680 1.700 1.640 1.640 7,981 -0.03(-1.77%)
Jun 28, 2024 1.660 1.678 1.650 1.669 5,990 -0.01(-0.62%)
Jun 27, 2024 1.650 1.690 1.630 1.680 11,009 +0.04(+2.44%)
Jun 26, 2024 1.630 1.640 1.630 1.640 4,212 +0.00(+0.00%)
Jun 25, 2024 1.670 1.670 1.640 1.640 9,816 +0.00(+0.00%)
Jun 24, 2024 1.640 1.730 1.640 1.640 36,107 -0.06(-3.53%)
Jun 21, 2024 1.640 1.700 1.640 1.700 6,111 +0.04(+2.41%)
Jun 20, 2024 1.650 1.670 1.650 1.660 10,729 -0.00(-0.01%)
Jun 18, 2024 1.720 1.720 1.660 1.660 9,215 -0.04(-2.35%)
Jun 17, 2024 1.720 1.720 1.691 1.700 18,264 +0.01(+0.59%)
Jun 14, 2024 1.680 1.710 1.675 1.690 9,925 +0.00(+0.00%)
Jun 13, 2024 1.700 1.710 1.670 1.690 9,455 -0.03(-1.74%)
Jun 12, 2024 1.710 1.740 1.683 1.720 14,700 -0.01(-0.58%)
Jun 11, 2024 1.720 1.760 1.660 1.730 14,829 +0.03(+1.76%)
Jun 10, 2024 1.700 1.730 1.640 1.700 28,862 +0.04(+2.15%)
Jun 07, 2024 1.690 1.719 1.640 1.664 31,381 -0.06(-3.24%)
Jun 06, 2024 1.680 1.720 1.680 1.720 25,443 +0.04(+2.38%)
Jun 05, 2024 1.700 1.720 1.680 1.680 47,634 -0.04(-2.33%)
Jun 04, 2024 1.700 1.740 1.690 1.720 8,298 +0.00(+0.29%)
Jun 03, 2024 1.710 1.730 1.695 1.715 7,619 -0.00(-0.23%)
May 31, 2024 1.700 1.730 1.690 1.719 12,525 +0.01(+0.53%)
May 30, 2024 1.710 1.710 1.700 1.710 3,469 +0.01(+0.58%)
May 29, 2024 1.690 1.730 1.690 1.700 14,574 -0.03(-1.45%)
May 28, 2024 1.740 1.740 1.720 1.725 7,171 -0.00(-0.25%)
May 24, 2024 1.700 1.729 1.690 1.729 17,586 +0.04(+2.33%)
May 23, 2024 1.710 1.723 1.690 1.690 39,686 -0.05(-2.79%)
May 22, 2024 1.740 1.750 1.720 1.738 6,362 +0.02(+1.08%)
May 21, 2024 1.800 1.800 1.700 1.720 24,626 -0.04(-2.27%)
May 20, 2024 1.890 1.890 1.760 1.760 22,139 -0.08(-4.35%)
May 17, 2024 1.850 1.970 1.766 1.840 112,255 -0.03(-1.60%)
May 16, 2024 1.860 1.890 1.850 1.870 16,735 -0.02(-1.06%)
May 15, 2024 1.920 1.920 1.850 1.890 69,447 +0.04(+2.16%)
May 14, 2024 1.860 1.913 1.790 1.850 223,564 +0.12(+6.94%)
May 13, 2024 1.750 1.760 1.710 1.730 39,003 +0.00(+0.00%)
May 10, 2024 1.710 1.740 1.710 1.730 21,014 +0.02(+1.17%)
May 09, 2024 1.740 1.750 1.710 1.710 5,812 +0.00(+0.00%)
May 08, 2024 1.750 1.750 1.701 1.710 22,222 -0.03(-1.73%)
May 07, 2024 1.750 1.750 1.725 1.740 8,569 -0.01(-0.57%)
May 06, 2024 1.730 1.770 1.720 1.750 11,228 +0.04(+2.34%)
May 03, 2024 1.750 1.770 1.700 1.710 60,512 -0.01(-0.59%)
May 02, 2024 1.730 1.740 1.700 1.720 34,868 +0.01(+0.59%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.