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 )

6.610 +0.080 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.000 6.000 5.910 5.930 553,099 -0.07(-1.17%)
Dec 28, 2023 6.080 6.090 5.980 6.000 317,208 -0.08(-1.32%)
Dec 27, 2023 6.150 6.185 6.060 6.080 355,765 -0.07(-1.14%)
Dec 26, 2023 6.100 6.190 6.075 6.150 398,566 +0.10(+1.65%)
Dec 22, 2023 6.150 6.205 6.030 6.050 324,674 -0.09(-1.47%)
Dec 21, 2023 5.960 6.140 5.931 6.140 276,165 +0.16(+2.68%)
Dec 20, 2023 5.930 6.130 5.880 5.980 474,637 +0.04(+0.67%)
Dec 19, 2023 5.800 5.940 5.780 5.940 435,316 +0.15(+2.59%)
Dec 18, 2023 5.900 5.999 5.765 5.790 446,196 -0.02(-0.34%)
Dec 15, 2023 5.950 5.950 5.750 5.810 531,556 -0.09(-1.53%)
Dec 14, 2023 5.950 5.995 5.825 5.900 730,328 +0.09(+1.55%)
Dec 13, 2023 5.600 5.810 5.560 5.810 832,442 +0.26(+4.68%)
Dec 12, 2023 5.650 5.670 5.465 5.550 1,155,031 -0.16(-2.80%)
Dec 11, 2023 5.890 5.890 5.705 5.710 632,333 -0.20(-3.38%)
Dec 08, 2023 5.810 6.030 5.810 5.910 511,820 +0.15(+2.60%)
Dec 07, 2023 5.840 5.880 5.685 5.760 398,259 -0.03(-0.52%)
Dec 06, 2023 5.930 5.965 5.770 5.790 747,846 -0.17(-2.85%)
Dec 05, 2023 6.070 6.090 5.925 5.960 425,947 -0.09(-1.49%)
Dec 04, 2023 6.180 6.180 5.950 6.050 678,883 -0.13(-2.10%)
Dec 01, 2023 6.140 6.330 6.140 6.180 408,905 +0.04(+0.65%)
Nov 30, 2023 6.230 6.375 6.128 6.140 277,618 -0.02(-0.32%)
Nov 29, 2023 6.200 6.210 6.125 6.160 244,187 +0.02(+0.33%)
Nov 28, 2023 6.220 6.225 6.120 6.140 279,262 -0.05(-0.81%)
Nov 27, 2023 6.210 6.240 6.110 6.190 348,169 -0.07(-1.12%)
Nov 24, 2023 6.190 6.325 6.190 6.260 167,968 +0.03(+0.48%)
Nov 22, 2023 6.040 6.240 5.870 6.230 494,087 +0.10(+1.63%)
Nov 21, 2023 6.150 6.178 6.060 6.130 255,355 -0.03(-0.49%)
Nov 20, 2023 6.290 6.330 6.125 6.160 334,090 -0.12(-1.91%)
Nov 17, 2023 6.030 6.280 6.030 6.280 503,061 +0.28(+4.67%)
Nov 16, 2023 6.080 6.090 5.840 6.000 515,835 -0.16(-2.60%)
Nov 15, 2023 6.310 6.390 6.140 6.160 369,527 -0.19(-2.99%)
Nov 14, 2023 6.370 6.435 6.300 6.350 341,241 +0.05(+0.79%)
Nov 13, 2023 6.260 6.380 6.240 6.300 269,076 +0.02(+0.32%)
Nov 10, 2023 6.310 6.380 6.215 6.280 443,703 +0.08(+1.29%)
Nov 09, 2023 6.130 6.270 6.120 6.200 649,765 +0.20(+3.33%)
Nov 08, 2023 6.160 6.170 5.970 6.000 626,898 -0.18(-2.91%)
Nov 07, 2023 6.250 6.300 5.860 6.180 1,138,274 -0.40(-6.08%)
Nov 06, 2023 6.970 6.970 6.570 6.580 587,947 -0.37(-5.32%)
Nov 03, 2023 7.020 7.030 6.865 6.950 612,095 -0.06(-0.86%)
Nov 02, 2023 6.960 7.030 6.830 7.010 417,386 +0.09(+1.30%)
Nov 01, 2023 7.030 7.080 6.885 6.920 265,070 -0.03(-0.43%)
Oct 31, 2023 7.010 7.070 6.885 6.950 285,428 -0.07(-1.00%)
Oct 30, 2023 7.100 7.191 6.935 7.020 326,323 -0.06(-0.85%)
Oct 27, 2023 7.100 7.130 6.880 7.080 288,834 -0.01(-0.14%)
Oct 26, 2023 7.010 7.130 6.880 7.090 394,505 -0.01(-0.14%)
Oct 25, 2023 6.980 7.180 6.905 7.100 330,444 +0.09(+1.28%)
Oct 24, 2023 7.200 7.200 6.970 7.010 360,262 -0.15(-2.09%)
Oct 23, 2023 7.130 7.295 7.070 7.160 317,524 -0.04(-0.56%)
Oct 20, 2023 7.310 7.354 7.195 7.200 270,630 -0.12(-1.64%)
Oct 19, 2023 7.330 7.440 7.210 7.320 217,860 -0.08(-1.08%)
Oct 18, 2023 7.430 7.460 7.290 7.400 346,453 +0.03(+0.41%)
Oct 17, 2023 7.190 7.450 7.190 7.370 374,418 +0.15(+2.08%)
Oct 16, 2023 7.390 7.410 7.200 7.220 327,491 -0.12(-1.63%)
Oct 13, 2023 7.220 7.390 7.200 7.340 460,050 +0.26(+3.67%)
Oct 12, 2023 7.090 7.090 6.960 7.080 373,200 +0.03(+0.43%)
Oct 11, 2023 7.060 7.135 6.940 7.050 330,237 -0.11(-1.54%)
Oct 10, 2023 7.150 7.255 7.020 7.160 484,922 +0.09(+1.27%)
Oct 09, 2023 6.940 7.190 6.915 7.070 558,755 +0.30(+4.43%)
Oct 06, 2023 6.850 6.880 6.690 6.770 652,007 -0.02(-0.29%)
Oct 05, 2023 6.450 6.840 6.450 6.790 1,189,461 +0.26(+3.98%)
Oct 04, 2023 6.850 6.900 6.518 6.530 870,727 -0.41(-5.91%)
Oct 03, 2023 6.910 7.000 6.850 6.940 401,411 +0.01(+0.14%)
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.