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 )

8.000 +0.670 (+9.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.620 6.680 6.490 6.610 207,500 +0.00(+0.00%)
Dec 30, 2019 6.410 6.690 6.380 6.610 323,664 +0.20(+3.12%)
Dec 27, 2019 6.600 6.630 6.400 6.410 138,000 -0.17(-2.58%)
Dec 26, 2019 6.780 6.780 6.560 6.580 195,055 -0.20(-2.95%)
Dec 24, 2019 6.830 6.860 6.720 6.780 83,900 -0.03(-0.44%)
Dec 23, 2019 7.080 7.120 6.730 6.810 265,695 -0.27(-3.81%)
Dec 20, 2019 7.060 7.120 6.900 7.080 893,100 +0.03(+0.43%)
Dec 19, 2019 7.000 7.230 7.000 7.050 244,421 +0.03(+0.43%)
Dec 18, 2019 6.940 7.160 6.910 7.020 284,160 +0.10(+1.45%)
Dec 17, 2019 6.510 7.030 6.460 6.920 429,966 +0.46(+7.12%)
Dec 16, 2019 6.410 6.550 6.350 6.460 388,625 +0.22(+3.53%)
Dec 13, 2019 6.230 6.600 6.090 6.240 509,900 +0.04(+0.65%)
Dec 12, 2019 5.620 6.340 5.600 6.200 422,067 +0.57(+10.12%)
Dec 11, 2019 5.710 5.810 5.600 5.630 249,616 -0.08(-1.40%)
Dec 10, 2019 5.510 5.730 5.410 5.710 253,858 +0.24(+4.39%)
Dec 09, 2019 5.380 5.530 5.220 5.470 294,386 +0.09(+1.67%)
Dec 06, 2019 5.250 5.440 5.150 5.380 311,900 +0.19(+3.66%)
Dec 05, 2019 5.260 5.340 5.170 5.190 200,377 +0.01(+0.19%)
Dec 04, 2019 5.160 5.260 5.110 5.180 293,115 +0.07(+1.37%)
Dec 03, 2019 5.290 5.290 4.910 5.110 553,872 -0.36(-6.58%)
Dec 02, 2019 5.550 5.750 5.470 5.470 477,635 -0.03(-0.55%)
Nov 29, 2019 5.560 5.650 5.410 5.500 158,900 -0.04(-0.72%)
Nov 27, 2019 5.770 5.830 5.430 5.540 309,600 -0.21(-3.65%)
Nov 26, 2019 5.950 5.970 5.660 5.750 322,434 -0.16(-2.71%)
Nov 25, 2019 5.740 6.031 5.740 5.910 234,307 +0.11(+1.90%)
Nov 22, 2019 5.700 5.935 5.620 5.800 319,100 +0.21(+3.76%)
Nov 21, 2019 5.610 5.770 5.560 5.590 280,040 -0.11(-1.93%)
Nov 20, 2019 5.660 5.880 5.520 5.700 400,013 +0.00(+0.00%)
Nov 19, 2019 6.000 6.060 5.650 5.700 383,909 -0.39(-6.40%)
Nov 18, 2019 6.200 6.200 5.950 6.090 247,002 -0.05(-0.81%)
Nov 15, 2019 6.150 6.230 6.100 6.140 144,800 +0.03(+0.49%)
Nov 14, 2019 6.410 6.410 6.070 6.110 210,023 -0.11(-1.77%)
Nov 13, 2019 6.310 6.380 6.140 6.220 352,799 -0.17(-2.66%)
Nov 12, 2019 6.680 6.720 6.370 6.390 207,733 -0.27(-4.05%)
Nov 11, 2019 6.460 6.750 6.460 6.660 225,931 +0.13(+1.99%)
Nov 08, 2019 6.690 6.690 6.320 6.530 204,800 -0.05(-0.76%)
Nov 07, 2019 7.140 7.240 6.500 6.580 310,522 -0.55(-7.71%)
Nov 06, 2019 7.350 7.497 7.100 7.130 239,304 -0.49(-6.43%)
Nov 05, 2019 7.650 7.910 7.460 7.620 171,077 +0.00(+0.00%)
Nov 04, 2019 7.530 7.745 7.530 7.620 105,345 +0.14(+1.87%)
Nov 01, 2019 7.270 7.500 7.240 7.480 127,500 +0.23(+3.17%)
Oct 31, 2019 7.500 7.500 7.100 7.250 213,909 -0.27(-3.59%)
Oct 30, 2019 7.720 7.740 7.440 7.520 217,533 -0.21(-2.72%)
Oct 29, 2019 7.670 7.821 7.550 7.730 139,203 +0.03(+0.39%)
Oct 28, 2019 7.650 7.750 7.524 7.700 156,129 +0.10(+1.32%)
Oct 25, 2019 7.460 7.696 7.428 7.600 172,300 +0.12(+1.60%)
Oct 24, 2019 7.330 7.500 7.240 7.480 162,943 +0.18(+2.47%)
Oct 23, 2019 7.180 7.350 6.990 7.300 262,480 +0.12(+1.67%)
Oct 22, 2019 6.750 7.250 6.710 7.180 303,890 +0.48(+7.16%)
Oct 21, 2019 6.590 6.740 6.550 6.700 155,047 +0.09(+1.36%)
Oct 18, 2019 6.500 6.660 6.480 6.610 109,400 +0.08(+1.23%)
Oct 17, 2019 6.460 6.560 6.310 6.530 140,580 +0.12(+1.87%)
Oct 16, 2019 6.400 6.610 6.350 6.410 131,912 +0.01(+0.16%)
Oct 15, 2019 6.560 6.710 6.320 6.400 280,469 -0.18(-2.74%)
Oct 14, 2019 6.610 6.640 6.410 6.580 159,109 -0.10(-1.50%)
Oct 11, 2019 6.650 6.800 6.610 6.680 205,400 +0.12(+1.83%)
Oct 10, 2019 6.460 6.750 6.410 6.560 253,575 +0.09(+1.39%)
Oct 09, 2019 6.500 6.700 6.420 6.470 264,678 +0.03(+0.47%)
Oct 08, 2019 6.260 6.540 6.170 6.440 237,200 +0.14(+2.22%)
Oct 07, 2019 6.220 6.433 6.098 6.300 134,810 +0.04(+0.64%)
Oct 04, 2019 6.100 6.270 6.010 6.260 131,700 +0.16(+2.62%)
Oct 03, 2019 6.020 6.190 5.850 6.100 199,466 +0.06(+0.99%)
Oct 02, 2019 6.080 6.110 5.870 6.040 219,816 -0.10(-1.63%)
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.