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:

Amplify Energy Corp (NY: AMPY )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 6.110 6.210 6.010 6.050 1,010,574 +0.02(+0.33%)
Mar 15, 2024 6.030 6.170 5.990 6.030 742,336 -0.02(-0.33%)
Mar 14, 2024 6.130 6.140 5.940 6.050 518,158 -0.05(-0.82%)
Mar 13, 2024 6.000 6.140 5.970 6.100 723,829 +0.14(+2.35%)
Mar 12, 2024 5.930 6.010 5.770 5.960 828,804 -0.01(-0.17%)
Mar 11, 2024 5.880 5.980 5.620 5.970 2,868,596 +0.82(+15.92%)
Mar 08, 2024 6.290 6.410 3.560 5.150 7,647,592 -1.11(-17.73%)
Mar 07, 2024 6.330 6.470 6.100 6.260 1,085,865 +0.16(+2.62%)
Mar 06, 2024 6.110 6.170 6.040 6.100 354,460 +0.04(+0.66%)
Mar 05, 2024 5.990 6.175 5.980 6.060 262,331 +0.05(+0.83%)
Mar 04, 2024 6.130 6.165 6.000 6.010 306,184 -0.11(-1.80%)
Mar 01, 2024 6.100 6.195 6.065 6.120 365,945 +0.08(+1.32%)
Feb 29, 2024 6.140 6.150 6.010 6.040 262,273 -0.04(-0.66%)
Feb 28, 2024 6.120 6.220 6.070 6.080 282,384 -0.07(-1.14%)
Feb 27, 2024 6.150 6.255 6.125 6.150 264,737 +0.05(+0.82%)
Feb 26, 2024 6.090 6.240 6.050 6.100 369,821 -0.04(-0.65%)
Feb 23, 2024 6.100 6.185 5.975 6.140 373,107 +0.02(+0.33%)
Feb 22, 2024 6.120 6.185 6.070 6.120 329,985 -0.07(-1.13%)
Feb 21, 2024 6.110 6.320 6.110 6.190 420,945 +0.14(+2.31%)
Feb 20, 2024 6.190 6.190 6.010 6.050 392,299 -0.14(-2.26%)
Feb 16, 2024 6.230 6.250 6.140 6.190 264,928 -0.04(-0.64%)
Feb 15, 2024 6.150 6.410 6.130 6.230 827,518 +0.13(+2.13%)
Feb 14, 2024 6.070 6.105 5.975 6.100 336,644 +0.10(+1.67%)
Feb 13, 2024 6.140 6.170 5.950 6.000 515,833 -0.23(-3.69%)
Feb 12, 2024 6.150 6.414 6.130 6.230 670,737 +0.17(+2.81%)
Feb 09, 2024 6.160 6.160 5.990 6.060 331,745 -0.05(-0.82%)
Feb 08, 2024 5.930 6.110 5.850 6.110 285,638 +0.21(+3.56%)
Feb 07, 2024 5.880 5.960 5.850 5.900 175,960 +0.04(+0.68%)
Feb 06, 2024 5.800 5.970 5.800 5.860 259,358 +0.05(+0.86%)
Feb 05, 2024 5.860 5.860 5.730 5.810 429,738 -0.10(-1.69%)
Feb 02, 2024 6.000 6.060 5.880 5.910 467,163 -0.14(-2.31%)
Feb 01, 2024 6.160 6.210 6.000 6.050 549,518 -0.07(-1.14%)
Jan 31, 2024 6.250 6.250 6.090 6.120 305,466 -0.12(-1.92%)
Jan 30, 2024 6.160 6.272 6.140 6.240 226,854 +0.00(+0.00%)
Jan 29, 2024 6.420 6.420 6.190 6.240 318,976 -0.24(-3.70%)
Jan 26, 2024 6.410 6.510 6.345 6.480 389,781 +0.08(+1.25%)
Jan 25, 2024 6.240 6.400 6.185 6.400 399,624 +0.22(+3.56%)
Jan 24, 2024 5.990 6.190 5.950 6.180 719,649 +0.25(+4.22%)
Jan 23, 2024 5.870 5.970 5.865 5.930 362,931 +0.09(+1.54%)
Jan 22, 2024 5.790 5.867 5.713 5.840 345,448 +0.11(+1.92%)
Jan 19, 2024 5.760 5.760 5.605 5.730 321,097 +0.00(+0.00%)
Jan 18, 2024 5.810 5.810 5.635 5.730 446,484 -0.08(-1.38%)
Jan 17, 2024 5.750 5.820 5.680 5.810 383,023 +0.00(+0.00%)
Jan 16, 2024 6.000 6.025 5.780 5.810 760,657 -0.22(-3.65%)
Jan 12, 2024 6.050 6.120 6.000 6.030 396,671 +0.12(+2.03%)
Jan 11, 2024 5.930 5.980 5.865 5.910 284,290 -0.02(-0.34%)
Jan 10, 2024 5.910 5.980 5.830 5.930 287,359 +0.01(+0.17%)
Jan 09, 2024 6.090 6.090 5.830 5.920 581,837 -0.17(-2.79%)
Jan 08, 2024 5.980 6.090 5.890 6.090 417,440 -0.04(-0.65%)
Jan 05, 2024 5.950 6.130 5.860 6.130 754,747 +0.20(+3.37%)
Jan 04, 2024 6.160 6.160 5.880 5.930 650,216 -0.14(-2.31%)
Jan 03, 2024 5.980 6.140 5.890 6.070 449,396 +0.08(+1.34%)
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.