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 (%)
May 29, 2020 0.0390 0.0390 0.0390 0.0390 500 +0.01(+34.48%)
May 28, 2020 0.0302 0.0302 0.0290 0.0290 75,000 -0.01(-25.64%)
May 26, 2020 0.0390 0.0390 0.0390 0 +0.00(+5.41%)
May 22, 2020 0.0380 0.0380 0.0370 0.0370 17,000 -0.00(-5.13%)
May 21, 2020 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+5.41%)
May 20, 2020 0.0292 0.0385 0.0292 0.0370 4,549 -0.00(-5.13%)
May 19, 2020 0.0390 0.0390 0.0390 0.0390 2,564 +0.00(+0.00%)
May 18, 2020 0.0390 0.0390 0.0390 0.0390 31,500 +0.00(+11.43%)
May 15, 2020 0.0310 0.0350 0.0290 0.0350 503,900 +0.00(+12.90%)
May 13, 2020 0.0310 0.0310 0.0310 0 -0.00(-8.82%)
May 12, 2020 0.0304 0.0340 0.0304 0.0340 50,000 -0.00(-2.86%)
May 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
May 04, 2020 0.0331 0.0331 0.0299 0.0299 229,570 -0.00(-9.67%)
May 01, 2020 0.0331 0.0331 0.0331 0.0331 900 +0.00(+3.44%)
Apr 30, 2020 0.0388 0.0388 0.0320 0.0320 52,936 -0.00(-3.03%)
Apr 29, 2020 0.0330 0.0331 0.0330 0.0330 73,426 +0.00(+2.17%)
Apr 28, 2020 0.0351 0.0351 0.0323 0.0323 13,000 +0.00(+0.62%)
Apr 27, 2020 0.0359 0.0396 0.0300 0.0321 280,350 -0.01(-19.14%)
Apr 24, 2020 0.0321 0.0397 0.0320 0.0397 202,100 +0.01(+20.30%)
Apr 23, 2020 0.0340 0.0340 0.0330 0.0330 167,000 +0.00(+0.00%)
Apr 22, 2020 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+3.13%)
Apr 21, 2020 0.0340 0.0357 0.0320 0.0320 221,700 -0.01(-14.67%)
Apr 20, 2020 0.0375 0.0375 0.0295 0.0375 101,796 -0.00(-5.54%)
Apr 17, 2020 0.0390 0.0397 0.0390 0.0397 16,100 +0.01(+24.06%)
Apr 15, 2020 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Apr 14, 2020 0.0369 0.0369 0.0340 0.0340 2,799 -0.00(-2.58%)
Apr 13, 2020 0.0396 0.0397 0.0349 0.0349 19,125 -0.00(-11.87%)
Apr 08, 2020 0.0396 0.0396 0.0396 0 +0.00(+0.00%)
Apr 07, 2020 0.0310 0.0396 0.0293 0.0396 605,358 +0.00(+0.00%)
Apr 06, 2020 0.0353 0.0397 0.0353 0.0396 5,025 +0.00(+11.55%)
Apr 03, 2020 0.0390 0.0399 0.0355 0.0355 25,600 -0.00(-11.03%)
Apr 02, 2020 0.0399 0.0399 0.0399 0.0399 7,602 +0.00(+0.25%)
Apr 01, 2020 0.0360 0.0399 0.0360 0.0398 23,080 -0.00(-0.25%)
Mar 31, 2020 0.0350 0.0399 0.0350 0.0399 36,944 +0.00(+14.00%)
Mar 30, 2020 0.0380 0.0499 0.0335 0.0350 252,100 -0.01(-29.86%)
Mar 27, 2020 0.0499 0.0499 0.0499 0.0499 2,100 +0.00(+0.20%)
Mar 26, 2020 0.0650 0.0650 0.0370 0.0498 63,500 +0.01(+28.35%)
Mar 25, 2020 0.0380 0.0649 0.0380 0.0388 203,379 -0.00(-0.51%)
Mar 24, 2020 0.0345 0.0390 0.0345 0.0390 148,332 +0.00(+0.26%)
Mar 23, 2020 0.0390 0.0390 0.0389 0.0389 1,200 -0.01(-22.20%)
Mar 20, 2020 0.0500 0.0500 0.0500 90 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Mar 16, 2020 0.0431 0.0431 0.0300 0.0300 37,500 -0.02(-37.50%)
Mar 13, 2020 0.0500 0.0500 0.0480 0.0480 20,200 -0.00(-6.25%)
Mar 12, 2020 0.0530 0.0605 0.0512 0.0512 47,200 -0.00(-6.57%)
Mar 11, 2020 0.0635 0.0635 0.0548 0.0548 16,884 -0.01(-10.16%)
Mar 10, 2020 0.0610 0.0623 0.0610 0.0610 576,000 -0.00(-0.97%)
Mar 09, 2020 0.0615 0.0616 0.0610 0.0616 622,460 -0.00(-2.99%)
Mar 06, 2020 0.0610 0.0635 0.0610 0.0635 410,000 +0.00(+4.10%)
Mar 05, 2020 0.0635 0.0635 0.0610 0.0610 219,100 -0.00(-0.16%)
Mar 04, 2020 0.0623 0.0623 0.0611 0.0611 50,000 +0.00(+0.16%)
Mar 03, 2020 0.0621 0.0621 0.0610 0.0610 91,500 -0.00(-6.30%)
Mar 02, 2020 0.0651 0.0651 0.0651 0.0651 2,500 +0.00(+2.68%)
Feb 28, 2020 0.0685 0.0685 0.0634 0.0634 33,000 -0.00(-3.21%)
Feb 27, 2020 0.0648 0.0655 0.0610 0.0655 4,209 +0.00(+7.38%)
Feb 26, 2020 0.0610 0.0610 0.0610 0.0610 2,000 -0.00(-4.69%)
Feb 25, 2020 0.0642 0.0642 0.0640 0.0640 18,000 -0.00(-0.31%)
Feb 24, 2020 0.0610 0.0642 0.0610 0.0642 41,118 +0.00(+5.25%)
Feb 21, 2020 0.0600 0.0611 0.0600 0.0610 67,200 -0.00(-0.81%)
Feb 20, 2020 0.0623 0.0623 0.0615 0.0615 6,900 +0.00(+4.24%)
Feb 19, 2020 0.0590 0.0590 0.0590 0.0590 5,000 -0.01(-16.90%)
Feb 18, 2020 0.0710 0.0710 0.0710 0.0710 6,015 -0.00(-5.33%)
Feb 14, 2020 0.0700 0.0750 0.0700 0.0750 3,500 +0.01(+21.75%)
Feb 13, 2020 0.0642 0.0642 0.0616 0.0616 900 +0.00(+2.84%)
Feb 11, 2020 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Feb 10, 2020 0.0671 0.0671 0.0590 0.0599 967,032 -0.01(-14.31%)
Feb 07, 2020 0.0700 0.0700 0.0699 0.0699 2,500 -0.00(-0.14%)
Feb 05, 2020 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Feb 04, 2020 0.0750 0.0750 0.0720 0.0720 537,289 -0.00(-0.14%)
Feb 03, 2020 0.0721 0.0721 0.0721 0.0721 25,000 -0.00(-0.83%)
Jan 31, 2020 0.0727 0.0727 0.0727 0.0727 7,000 +0.00(+0.83%)
Jan 30, 2020 0.0748 0.0748 0.0721 0.0721 10,465 +0.00(+0.00%)
Jan 29, 2020 0.0721 0.0721 0.0721 0.0721 19,200 +0.00(+0.14%)
Jan 28, 2020 0.0720 0.0720 0.0720 0.0720 25,000 +0.00(+0.00%)
Jan 27, 2020 0.0725 0.0775 0.0720 0.0720 28,500 -0.01(-7.69%)
Jan 24, 2020 0.0780 0.0780 0.0725 0.0780 25,000 +0.00(+2.23%)
Jan 23, 2020 0.0795 0.0800 0.0702 0.0763 40,758 +0.01(+8.84%)
Jan 22, 2020 0.0721 0.0800 0.0701 0.0701 162,817 -0.00(-1.41%)
Jan 21, 2020 0.0800 0.0800 0.0711 0.0711 39,000 -0.01(-11.24%)
Jan 17, 2020 0.0702 0.0801 0.0700 0.0801 60,400 -0.00(-5.76%)
Jan 16, 2020 0.0680 0.0900 0.0680 0.0850 788,349 +0.02(+25.00%)
Jan 15, 2020 0.0700 0.0700 0.0680 0.0680 2,200 +0.00(+4.62%)
Jan 14, 2020 0.0660 0.0660 0.0650 0.0650 70,951 -0.00(-1.52%)
Jan 13, 2020 0.0660 0.0662 0.0660 0.0660 17,238 -0.00(-5.71%)
Jan 10, 2020 0.0660 0.0700 0.0660 0.0700 64,500 +0.00(+0.00%)
Jan 09, 2020 0.0690 0.0700 0.0690 0.0700 3,381 +0.00(+1.45%)
Jan 07, 2020 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Jan 02, 2020 0.0690 0.0690 0.0690 0 +0.00(+1.77%)
Dec 31, 2019 0.0665 0.0678 0.0660 0.0678 13,000 +0.00(+4.31%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Dec 27, 2019 0.0626 0.0720 0.0550 0.0700 41,300 +0.00(+5.26%)
Dec 26, 2019 0.0666 0.0708 0.0665 0.0665 15,500 -0.00(-5.00%)
Dec 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2019 0.0685 0.0700 0.0685 0.0700 30,000 -0.00(-1.41%)
Dec 18, 2019 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Dec 17, 2019 0.0668 0.0710 0.0668 0.0710 52,500 +0.00(+0.00%)
Dec 16, 2019 0.0710 0.0710 0.0710 0.0710 22,583 -0.00(-2.74%)
Dec 13, 2019 0.0710 0.0730 0.0710 0.0730 16,100 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0730 0.0696 0.0730 212,000 +0.00(+7.35%)
Dec 11, 2019 0.0700 0.0730 0.0680 0.0680 30,059 -0.01(-8.11%)
Dec 10, 2019 0.0710 0.0740 0.0700 0.0740 44,183 +0.00(+5.41%)
Dec 09, 2019 0.0702 0.0702 0.0702 0.0702 6,785 -0.00(-3.84%)
Dec 03, 2019 0.0730 0.0730 0.0730 0 +0.00(+1.39%)
Dec 02, 2019 0.0660 0.0720 0.0650 0.0720 63,633 +0.01(+10.60%)
Nov 27, 2019 0.0651 0.0651 0.0651 0 -0.00(-0.15%)
Nov 26, 2019 0.0686 0.0686 0.0652 0.0652 6,000 -0.00(-6.59%)
Nov 25, 2019 0.0690 0.0700 0.0688 0.0698 24,000 -0.00(-0.29%)
Nov 22, 2019 0.0655 0.0700 0.0655 0.0700 90,300 -0.00(-2.51%)
Nov 21, 2019 0.0653 0.0718 0.0653 0.0718 15,300 -0.00(-0.28%)
Nov 20, 2019 0.0720 0.0720 0.0703 0.0720 48,000 +0.00(+0.00%)
Nov 15, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Nov 14, 2019 0.0700 0.0730 0.0700 0.0730 40,000 +0.00(+5.34%)
Nov 13, 2019 0.0700 0.0700 0.0693 0.0693 12,050 +0.00(+4.84%)
Nov 12, 2019 0.0730 0.0730 0.0650 0.0661 409,048 -0.01(-8.19%)
Nov 11, 2019 0.0700 0.0720 0.0700 0.0720 75,000 +0.00(+2.86%)
Nov 08, 2019 0.0650 0.0700 0.0650 0.0700 36,000 +0.00(+2.04%)
Nov 07, 2019 0.0710 0.0710 0.0686 0.0686 30,200 +0.00(+5.54%)
Nov 06, 2019 0.0651 0.0700 0.0650 0.0650 32,500 -0.01(-7.14%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Nov 04, 2019 0.0650 0.0650 0.0650 0.0650 7,800 -0.01(-7.14%)
Oct 31, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.13%)
Oct 30, 2019 0.0700 0.0708 0.0700 0.0708 26,515 -0.00(-5.60%)
Oct 29, 2019 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 19,900 +0.00(+4.17%)
Oct 24, 2019 0.0720 0.0720 0.0720 0 +0.01(+22.45%)
Oct 22, 2019 0.0588 0.0588 0.0588 0 +0.00(+0.00%)
Oct 21, 2019 0.0588 0.0588 0.0588 0.0588 9,000 +0.00(+8.09%)
Oct 15, 2019 0.0544 0.0544 0.0544 0 -0.01(-15.40%)
Oct 14, 2019 0.0700 0.0725 0.0643 0.0643 33,900 -0.01(-8.14%)
Oct 11, 2019 0.0700 0.0725 0.0700 0.0700 25,600 +0.01(+9.20%)
Oct 10, 2019 0.0700 0.0700 0.0641 0.0641 11,700 +0.00(+0.00%)
Oct 09, 2019 0.0641 0.0641 0.0641 0.0641 5,000 -0.01(-8.43%)
Oct 08, 2019 0.0640 0.0700 0.0640 0.0700 1,130 -0.00(-6.67%)
Oct 07, 2019 0.0750 0.0750 0.0750 0.0750 20,048 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.67%)
Oct 03, 2019 0.0749 0.0750 0.0745 0.0745 21,025 +0.00(+1.50%)
Oct 01, 2019 0.0734 0.0734 0.0734 0 -0.00(-2.00%)
Sep 30, 2019 0.0740 0.0749 0.0740 0.0749 70,000 +0.01(+16.85%)
Sep 27, 2019 0.0640 0.0641 0.0640 0.0641 3,400 +0.00(+0.00%)
Sep 26, 2019 0.0641 0.0641 0.0641 0.0641 10,000 -0.00(-5.32%)
Sep 25, 2019 0.0641 0.0677 0.0641 0.0677 20,000 +0.00(+5.62%)
Sep 24, 2019 0.0734 0.0734 0.0641 0.0641 6,000 -0.01(-14.42%)
Sep 20, 2019 0.0749 0.0749 0.0749 0 -0.01(-7.99%)
Sep 19, 2019 0.0818 0.0818 0.0680 0.0814 550 +0.01(+16.29%)
Sep 18, 2019 0.0700 0.0700 0.0670 0.0700 31,968 +0.00(+3.70%)
Sep 17, 2019 0.0650 0.0675 0.0650 0.0675 1,275 +0.01(+12.50%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 1,600 -0.02(-20.11%)
Sep 13, 2019 0.0770 0.0780 0.0751 0.0751 86,600 +0.00(+2.88%)
Sep 12, 2019 0.0750 0.0750 0.0700 0.0730 34,000 -0.00(-2.67%)
Sep 10, 2019 0.0750 0.0750 0.0750 0 +0.01(+11.77%)
Sep 06, 2019 0.0671 0.0671 0.0671 0 +0.01(+8.05%)
Sep 05, 2019 0.0621 0.0621 0.0621 0.0621 9,000 -0.01(-11.29%)
Sep 04, 2019 0.0750 0.0750 0.0700 0.0700 5,700 -0.00(-6.04%)
Sep 03, 2019 0.0669 0.0745 0.0669 0.0745 6,200 +0.01(+24.17%)
Aug 30, 2019 0.0625 0.0650 0.0600 0.0600 300,000 -0.02(-24.05%)
Aug 29, 2019 0.0628 0.0790 0.0628 0.0790 60,000 +0.02(+31.67%)
Aug 28, 2019 0.0595 0.0600 0.0556 0.0600 128,000 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Aug 26, 2019 0.0613 0.0613 0.0600 0.0600 24,000 +0.00(+0.00%)
Aug 22, 2019 0.0600 0.0600 0.0600 0 -0.00(-0.33%)
Aug 21, 2019 0.0602 0.0602 0.0602 0.0602 5,000 +0.00(+0.17%)
Aug 20, 2019 0.0628 0.0628 0.0601 0.0601 10,833 -0.00(-6.82%)
Aug 19, 2019 0.0660 0.0660 0.0645 0.0645 67,091 -0.00(-2.27%)
Aug 14, 2019 0.0660 0.0660 0.0660 0 -0.00(-4.35%)
Aug 09, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Aug 08, 2019 0.0720 0.0720 0.0690 0.0690 3,600 +0.00(+0.00%)
Aug 07, 2019 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+4.55%)
Aug 01, 2019 0.0660 0.0660 0.0660 0 -0.00(-0.15%)
Jul 31, 2019 0.0661 0.0661 0.0661 0.0661 13,000 +0.00(+0.15%)
Jul 30, 2019 0.0661 0.0661 0.0660 0.0660 62,800 -0.00(-0.15%)
Jul 29, 2019 0.0661 0.0706 0.0661 0.0661 23,000 +0.00(+0.00%)
Jul 26, 2019 0.0660 0.0661 0.0660 0.0661 72,900 +0.00(+0.15%)
Jul 25, 2019 0.0660 0.0660 0.0660 0.0660 100 +0.00(+0.00%)
Jul 24, 2019 0.0660 0.0660 0.0660 0.0660 2,900 +0.00(+0.00%)
Jul 23, 2019 0.0660 0.0660 0.0660 0.0660 17,000 +0.00(+1.54%)
Jul 19, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 17,200 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.28%)
Jul 12, 2019 0.0701 0.0701 0.0701 0.0701 25,500 -0.00(-6.03%)
Jul 11, 2019 0.0701 0.0746 0.0701 0.0746 24,000 +0.00(+6.42%)
Jul 10, 2019 0.0702 0.0702 0.0701 0.0701 58,715 -0.00(-6.53%)
Jul 09, 2019 0.0740 0.0750 0.0690 0.0750 21,500 +0.00(+1.35%)
Jul 08, 2019 0.0740 0.0740 0.0740 0.0740 1,700 +0.00(+5.56%)
Jul 05, 2019 0.0699 0.0701 0.0699 0.0701 93,600 +0.01(+8.35%)
Jul 02, 2019 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Jul 01, 2019 0.0650 0.0658 0.0647 0.0647 23,100 -0.00(-0.46%)
Jun 28, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-3.42%)
Jun 25, 2019 0.0673 0.0673 0.0673 0 +0.00(+3.54%)
Jun 24, 2019 0.0701 0.0701 0.0650 0.0650 23,550 +0.00(+0.62%)
Jun 20, 2019 0.0646 0.0646 0.0646 0 -0.01(-7.85%)
Jun 19, 2019 0.0721 0.0721 0.0701 0.0701 13,593 -0.00(-6.53%)
Jun 18, 2019 0.0650 0.0750 0.0650 0.0750 58,924 +0.00(+4.17%)
Jun 14, 2019 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Jun 13, 2019 0.0750 0.0750 0.0672 0.0750 35,900 +0.00(+0.00%)
Jun 12, 2019 0.0750 0.0750 0.0650 0.0750 13,967 +0.00(+7.14%)
Jun 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.60%)
Jun 07, 2019 0.0650 0.0689 0.0646 0.0689 76,600 +0.00(+6.82%)
Jun 06, 2019 0.0651 0.0700 0.0645 0.0645 182,700 -0.00(-0.77%)
Jun 05, 2019 0.0800 0.0800 0.0650 0.0650 3,224 -0.01(-13.33%)
Jun 04, 2019 0.0700 0.0750 0.0645 0.0750 170,600 +0.01(+15.74%)
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.