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 (NQ: AMPG )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2023 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 (%)
Jul 30, 2021 4.220 4.370 4.140 4.230 54,727 +0.01(+0.24%)
Jul 29, 2021 4.190 4.377 4.150 4.220 129,816 -0.04(-0.94%)
Jul 28, 2021 3.990 4.400 3.880 4.260 610,650 +0.52(+13.90%)
Jul 27, 2021 3.880 3.880 3.710 3.740 87,150 -0.14(-3.61%)
Jul 26, 2021 3.900 3.960 3.800 3.880 75,365 -0.02(-0.51%)
Jul 23, 2021 4.080 4.130 3.772 3.900 197,886 -0.21(-5.11%)
Jul 22, 2021 4.230 4.230 3.990 4.110 64,869 -0.10(-2.38%)
Jul 21, 2021 3.900 4.210 3.900 4.210 122,399 +0.41(+10.79%)
Jul 20, 2021 3.770 3.992 3.680 3.800 77,358 +0.10(+2.70%)
Jul 19, 2021 3.900 4.020 3.660 3.700 309,584 -0.24(-6.09%)
Jul 16, 2021 4.170 4.200 3.920 3.940 165,987 -0.22(-5.29%)
Jul 15, 2021 4.170 4.229 4.035 4.160 162,940 -0.02(-0.48%)
Jul 14, 2021 4.450 4.465 4.130 4.180 226,527 -0.27(-6.07%)
Jul 13, 2021 4.590 4.770 4.350 4.450 316,865 -0.08(-1.77%)
Jul 12, 2021 4.490 4.610 4.380 4.530 101,480 +0.08(+1.80%)
Jul 09, 2021 4.370 4.490 4.230 4.450 195,281 +0.11(+2.53%)
Jul 08, 2021 4.510 4.560 4.130 4.340 417,539 -0.19(-4.19%)
Jul 07, 2021 4.870 5.000 4.450 4.530 168,726 -0.24(-5.03%)
Jul 06, 2021 4.500 4.830 4.410 4.770 130,386 +0.32(+7.19%)
Jul 02, 2021 4.510 4.580 4.400 4.450 159,245 -0.04(-0.89%)
Jul 01, 2021 4.650 4.700 4.400 4.490 115,395 -0.14(-3.02%)
Jun 30, 2021 4.690 4.840 4.600 4.630 160,552 -0.09(-1.91%)
Jun 29, 2021 4.910 4.910 4.630 4.720 147,514 -0.16(-3.28%)
Jun 28, 2021 5.010 5.010 4.759 4.880 170,624 -0.03(-0.61%)
Jun 25, 2021 4.990 5.000 4.820 4.910 112,073 -0.08(-1.60%)
Jun 24, 2021 4.940 5.430 4.620 4.990 765,855 +0.09(+1.84%)
Jun 23, 2021 4.730 5.190 4.660 4.900 279,093 +0.17(+3.59%)
Jun 22, 2021 4.650 4.770 4.280 4.730 435,644 +0.08(+1.72%)
Jun 21, 2021 4.930 4.930 4.570 4.650 296,939 -0.39(-7.74%)
Jun 18, 2021 5.470 5.535 5.000 5.040 455,135 -0.54(-9.68%)
Jun 17, 2021 5.360 5.600 5.300 5.580 287,943 +0.18(+3.33%)
Jun 16, 2021 6.320 6.390 5.150 5.400 1,737,077 -0.63(-10.45%)
Jun 15, 2021 5.660 6.070 5.430 6.030 1,025,077 +0.38(+6.73%)
Jun 14, 2021 5.690 5.700 5.500 5.650 243,542 +0.02(+0.36%)
Jun 11, 2021 5.680 5.680 5.440 5.630 332,358 -0.05(-0.88%)
Jun 10, 2021 5.550 5.820 5.210 5.680 720,483 +0.20(+3.65%)
Jun 09, 2021 5.550 5.700 5.369 5.480 371,184 -0.05(-0.90%)
Jun 08, 2021 5.490 5.690 5.250 5.530 556,381 +0.03(+0.55%)
Jun 07, 2021 5.270 5.770 5.100 5.500 1,014,957 +0.26(+4.96%)
Jun 04, 2021 4.690 5.430 4.630 5.240 494,865 +0.61(+13.17%)
Jun 03, 2021 4.710 4.720 4.520 4.630 155,101 -0.07(-1.49%)
Jun 02, 2021 4.640 4.700 4.370 4.700 133,572 +0.06(+1.29%)
Jun 01, 2021 4.640 4.720 4.441 4.640 189,223 +0.10(+2.20%)
May 28, 2021 4.420 4.640 4.290 4.540 135,362 +0.18(+4.13%)
May 27, 2021 4.500 4.510 4.250 4.360 116,202 -0.06(-1.36%)
May 26, 2021 4.190 4.420 4.150 4.420 174,898 +0.31(+7.54%)
May 25, 2021 4.070 4.230 4.020 4.110 149,574 +0.12(+3.01%)
May 24, 2021 4.300 4.310 3.960 3.990 243,466 -0.22(-5.23%)
May 21, 2021 4.370 4.580 4.180 4.210 258,986 -0.17(-3.88%)
May 20, 2021 3.930 4.400 3.930 4.380 198,045 +0.42(+10.61%)
May 19, 2021 3.920 4.120 3.760 3.960 243,445 -0.01(-0.25%)
May 18, 2021 3.850 4.150 3.770 3.970 211,454 +0.20(+5.31%)
May 17, 2021 3.870 3.950 3.760 3.770 118,071 -0.12(-3.08%)
May 14, 2021 3.860 4.080 3.781 3.890 134,500 +0.14(+3.73%)
May 13, 2021 4.080 4.090 3.550 3.750 304,584 -0.30(-7.41%)
May 12, 2021 4.040 4.170 3.970 4.050 124,476 -0.02(-0.49%)
May 11, 2021 3.880 4.130 3.810 4.070 582,619 -0.24(-5.57%)
May 10, 2021 4.750 4.750 4.200 4.310 463,082 -0.38(-8.10%)
May 07, 2021 4.720 4.922 4.610 4.690 563,383 -0.15(-3.10%)
May 06, 2021 5.140 5.180 4.550 4.840 880,224 -0.31(-6.02%)
May 05, 2021 5.540 5.540 5.100 5.150 284,185 -0.34(-6.19%)
May 04, 2021 5.580 5.640 5.230 5.490 327,508 -0.27(-4.69%)
May 03, 2021 6.060 6.100 5.660 5.760 200,095 -0.33(-5.42%)
Apr 30, 2021 6.030 6.175 5.930 6.090 126,000 -0.06(-0.98%)
Apr 29, 2021 6.310 6.350 5.970 6.150 257,770 -0.03(-0.49%)
Apr 28, 2021 6.260 6.350 5.640 6.180 623,620 -0.08(-1.28%)
Apr 27, 2021 6.660 6.680 6.140 6.260 423,559 -0.31(-4.72%)
Apr 26, 2021 5.920 6.740 5.920 6.570 1,139,384 +1.01(+18.17%)
Apr 23, 2021 5.580 5.750 5.400 5.560 563,500 +0.06(+1.09%)
Apr 22, 2021 5.400 6.190 5.230 5.500 534,007 +0.08(+1.48%)
Apr 21, 2021 5.220 5.600 5.050 5.420 450,813 +0.13(+2.46%)
Apr 20, 2021 6.000 6.150 5.050 5.290 898,241 -0.72(-11.98%)
Apr 19, 2021 6.170 6.390 5.900 6.010 644,400 -0.59(-8.94%)
Apr 16, 2021 6.390 6.620 5.810 6.600 1,055,300 +0.01(+0.15%)
Apr 15, 2021 7.590 7.770 6.330 6.590 3,270,931 -1.80(-21.45%)
Apr 14, 2021 8.910 9.000 8.290 8.390 917,210 -0.62(-6.88%)
Apr 13, 2021 8.900 11.56 8.710 9.010 4,210,352 +0.01(+0.11%)
Apr 12, 2021 9.330 9.750 8.630 9.000 590,249 -0.34(-3.64%)
Apr 09, 2021 9.410 9.720 8.770 9.340 438,900 -0.24(-2.51%)
Apr 08, 2021 9.690 10.15 9.510 9.580 217,991 +0.04(+0.42%)
Apr 07, 2021 9.650 10.20 9.090 9.540 774,885 -0.71(-6.93%)
Apr 06, 2021 13.00 13.75 10.05 10.25 5,546,538 -2.18(-17.54%)
Apr 05, 2021 11.74 12.43 11.35 12.43 580,068 +0.70(+5.97%)
Apr 01, 2021 10.93 11.74 10.90 11.73 873,600 +0.78(+7.12%)
Mar 31, 2021 10.98 11.25 10.56 10.95 488,676 -0.08(-0.73%)
Mar 30, 2021 10.74 11.22 10.50 11.03 347,839 -0.12(-1.08%)
Mar 29, 2021 12.08 12.90 9.500 11.15 3,591,520 +0.37(+3.43%)
Mar 26, 2021 9.790 11.00 9.570 10.78 1,027,400 +0.98(+10.00%)
Mar 25, 2021 8.720 9.850 8.660 9.800 446,503 +0.84(+9.37%)
Mar 24, 2021 8.500 9.280 8.220 8.960 601,646 +0.46(+5.41%)
Mar 23, 2021 8.410 8.940 8.300 8.500 380,856 +0.16(+1.92%)
Mar 22, 2021 8.650 8.770 8.220 8.340 233,546 -0.28(-3.25%)
Mar 19, 2021 8.320 8.944 8.300 8.620 217,300 +0.09(+1.06%)
Mar 18, 2021 9.630 9.630 8.520 8.530 838,140 -0.78(-8.38%)
Mar 17, 2021 9.040 9.670 8.850 9.310 419,650 -0.16(-1.69%)
Mar 16, 2021 10.05 10.50 9.190 9.470 852,296 -0.57(-5.68%)
Mar 15, 2021 10.20 11.00 9.650 10.04 778,753 -0.99(-8.98%)
Mar 12, 2021 11.57 13.14 10.90 11.03 7,758,600 +0.18(+1.66%)
Mar 11, 2021 10.51 11.28 10.37 10.85 580,951 +0.45(+4.33%)
Mar 10, 2021 10.71 11.00 10.20 10.40 666,143 -0.20(-1.89%)
Mar 09, 2021 10.50 11.20 9.660 10.60 875,704 -0.44(-3.99%)
Mar 08, 2021 9.650 11.70 9.650 11.04 2,761,178 +1.08(+10.84%)
Mar 05, 2021 8.720 10.25 8.230 9.960 1,343,300 +1.56(+18.57%)
Mar 04, 2021 8.180 8.760 7.780 8.400 652,042 +0.12(+1.45%)
Mar 03, 2021 8.460 8.600 8.010 8.280 222,581 -0.11(-1.31%)
Mar 02, 2021 8.700 8.870 8.340 8.390 177,379 -0.36(-4.11%)
Mar 01, 2021 8.750 9.210 8.130 8.750 552,838 -0.25(-2.78%)
Feb 26, 2021 8.520 9.408 8.520 9.000 388,300 +0.48(+5.63%)
Feb 25, 2021 8.730 10.20 8.060 8.520 821,256 -0.73(-7.89%)
Feb 24, 2021 8.600 9.500 8.600 9.250 546,128 +0.47(+5.35%)
Feb 23, 2021 8.520 9.690 7.510 8.780 2,554,184 +0.28(+3.29%)
Feb 22, 2021 8.260 9.120 7.750 8.500 336,454 +0.14(+1.67%)
Feb 19, 2021 8.160 8.960 7.710 8.360 366,400 +0.91(+12.21%)
Feb 18, 2021 7.150 8.000 6.730 7.450 788,177 +0.84(+12.71%)
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.