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 (%)
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%)
Jun 03, 2019 0.0650 0.0650 0.0645 0.0648 34,500 -0.00(-0.31%)
May 31, 2019 0.0750 0.0775 0.0645 0.0650 172,900 -0.01(-12.75%)
May 30, 2019 0.0750 0.0800 0.0667 0.0745 14,950 -0.00(-1.97%)
May 29, 2019 0.0799 0.0800 0.0760 0.0760 46,300 -0.00(-4.88%)
May 28, 2019 0.0720 0.0840 0.0700 0.0799 130,455 +0.01(+14.14%)
May 24, 2019 0.0726 0.0730 0.0700 0.0700 71,300 -0.01(-9.91%)
May 23, 2019 0.0740 0.0800 0.0723 0.0777 296,152 +0.01(+13.27%)
May 22, 2019 0.0690 0.0737 0.0677 0.0686 125,775 +0.00(+2.39%)
May 21, 2019 0.0665 0.0699 0.0648 0.0670 119,355 +0.00(+4.85%)
May 20, 2019 0.0630 0.0650 0.0615 0.0639 188,050 +0.00(+2.24%)
May 17, 2019 0.0628 0.0628 0.0600 0.0625 72,900 +0.00(+0.00%)
May 16, 2019 0.0630 0.0630 0.0620 0.0625 25,350 +0.00(+2.46%)
May 15, 2019 0.0630 0.0630 0.0578 0.0610 54,035 +0.00(+6.09%)
May 14, 2019 0.0608 0.0630 0.0575 0.0575 87,010 -0.01(-10.16%)
May 13, 2019 0.0650 0.0650 0.0476 0.0640 66,750 +0.00(+1.59%)
May 10, 2019 0.0574 0.0630 0.0550 0.0630 401,300 +0.01(+14.55%)
May 09, 2019 0.0536 0.0550 0.0536 0.0550 25,323 +0.00(+0.00%)
May 08, 2019 0.0520 0.0550 0.0520 0.0550 2,350 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 03, 2019 0.0465 0.0500 0.0465 0.0500 14,200 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2019 0.0495 0.0500 0.0489 0.0500 47,500 +0.00(+1.01%)
Apr 29, 2019 0.0492 0.0495 0.0480 0.0495 57,500 +0.00(+6.45%)
Apr 26, 2019 0.0500 0.0520 0.0465 0.0465 65,000 -0.00(-7.00%)
Apr 25, 2019 0.0480 0.0500 0.0480 0.0500 15,200 +0.00(+0.00%)
Apr 24, 2019 0.0465 0.0500 0.0465 0.0500 1,850 +0.00(+7.30%)
Apr 23, 2019 0.0500 0.0500 0.0466 0.0466 16,900 +0.00(+0.00%)
Apr 22, 2019 0.0466 0.0466 0.0466 0.0466 3,088 +0.00(+0.00%)
Apr 18, 2019 0.0466 0.0466 0.0466 0.0466 10,000 +0.00(+0.00%)
Apr 17, 2019 0.0501 0.0501 0.0466 0.0466 42,000 -0.00(-6.80%)
Apr 16, 2019 0.0480 0.0500 0.0480 0.0500 29,680 +0.00(+5.26%)
Apr 15, 2019 0.0505 0.0522 0.0475 0.0475 41,000 -0.00(-5.94%)
Apr 12, 2019 0.0520 0.0520 0.0466 0.0505 33,100 -0.00(-2.88%)
Apr 11, 2019 0.0520 0.0520 0.0520 0.0520 200 +0.00(+1.96%)
Apr 10, 2019 0.0522 0.0522 0.0469 0.0510 55,660 +0.00(+8.51%)
Apr 09, 2019 0.0465 0.0522 0.0465 0.0470 148,598 -0.00(-4.08%)
Apr 08, 2019 0.0475 0.0500 0.0475 0.0490 267,241 +0.00(+3.16%)
Apr 05, 2019 0.0465 0.0475 0.0460 0.0475 267,500 +0.00(+7.71%)
Apr 04, 2019 0.0441 0.0441 0.0441 0.0441 9,165 +0.00(+1.38%)
Apr 03, 2019 0.0435 0.0435 0.0435 0.0435 2,000 -0.00(-7.45%)
Apr 01, 2019 0.0470 0.0470 0.0470 0 +0.00(+6.82%)
Mar 29, 2019 0.0440 0.0440 0.0440 0.0440 6,600 -0.00(-2.22%)
Mar 28, 2019 0.0450 0.0450 0.0450 0.0450 7,400 +0.00(+4.65%)
Mar 27, 2019 0.0450 0.0450 0.0430 0.0430 18,162 +0.00(+0.00%)
Mar 26, 2019 0.0430 0.0430 0.0430 0.0430 135,000 +0.00(+1.18%)
Mar 25, 2019 0.0415 0.0425 0.0415 0.0425 123,501 +0.00(+4.94%)
Mar 22, 2019 0.0400 0.0483 0.0400 0.0405 465,400 +0.00(+6.58%)
Mar 19, 2019 0.0380 0.0380 0.0380 0 -0.00(-3.55%)
Mar 18, 2019 0.0321 0.0396 0.0321 0.0394 13,424 +0.01(+17.26%)
Mar 15, 2019 0.0336 0.0336 0.0336 0.0336 3,100 -0.00(-8.94%)
Mar 12, 2019 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Mar 11, 2019 0.0369 0.0369 0.0369 0.0369 36,030 +0.00(+0.00%)
Mar 07, 2019 0.0369 0.0369 0.0369 0 +0.01(+23.41%)
Mar 06, 2019 0.0302 0.0302 0.0299 0.0299 26,000 +0.00(+5.65%)
Mar 05, 2019 0.0340 0.0340 0.0280 0.0283 301,049 -0.01(-23.31%)
Mar 04, 2019 0.0369 0.0369 0.0369 0.0369 13,100 +0.00(+0.00%)
Feb 27, 2019 0.0369 0.0369 0.0369 0 +0.00(+14.24%)
Feb 26, 2019 0.0323 0.0323 0.0323 0.0323 500 +0.00(+0.94%)
Feb 25, 2019 0.0333 0.0333 0.0320 0.0320 42,548 -0.00(-3.90%)
Feb 20, 2019 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Feb 19, 2019 0.0360 0.0360 0.0333 0.0333 49,792 +0.00(+0.00%)
Feb 15, 2019 0.0333 0.0333 0.0333 0.0333 12,300 +0.00(+0.91%)
Feb 14, 2019 0.0330 0.0330 0.0330 0.0330 150 +0.00(+9.27%)
Feb 13, 2019 0.0302 0.0302 0.0302 0.0302 300 -0.01(-18.16%)
Feb 12, 2019 0.0370 0.0370 0.0330 0.0369 36,250 +0.00(+11.82%)
Feb 11, 2019 0.0331 0.0331 0.0330 0.0330 30,000 -0.00(-13.16%)
Jan 31, 2019 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-3.23%)
Jan 28, 2019 0.0320 0.0320 0.0280 0.0310 88,038 +0.00(+10.71%)
Jan 22, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Jan 18, 2019 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+0.00%)
Jan 16, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.65%)
Jan 15, 2019 0.0321 0.0378 0.0308 0.0308 49,700 -0.00(-3.75%)
Jan 11, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jan 10, 2019 0.0321 0.0378 0.0320 0.0320 3,000 -0.00(-3.61%)
Jan 09, 2019 0.0350 0.0367 0.0332 0.0332 86,000 -0.00(-8.54%)
Jan 08, 2019 0.0310 0.0363 0.0310 0.0363 365,000 +0.01(+20.20%)
Jan 07, 2019 0.0302 0.0302 0.0302 0.0302 10,000 -0.01(-24.50%)
Jan 04, 2019 0.0367 0.0400 0.0367 0.0400 20,000 +0.01(+33.33%)
Jan 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+6.01%)
Dec 31, 2018 0.0270 0.0283 0.0270 0.0283 11,000 -0.00(-5.67%)
Dec 28, 2018 0.0295 0.0329 0.0290 0.0300 87,200 -0.00(-13.54%)
Dec 27, 2018 0.0300 0.0347 0.0300 0.0347 146,966 +0.00(+10.16%)
Dec 24, 2018 0.0315 0.0315 0.0315 0 -0.00(-4.55%)
Dec 21, 2018 0.0330 0.0330 0.0330 0.0330 15,000 -0.00(-5.17%)
Dec 20, 2018 0.0317 0.0365 0.0315 0.0348 10,999 +0.00(+10.48%)
Dec 19, 2018 0.0305 0.0390 0.0305 0.0315 101,000 -0.00(-1.56%)
Dec 18, 2018 0.0349 0.0352 0.0300 0.0320 430,425 -0.00(-0.62%)
Dec 17, 2018 0.0369 0.0399 0.0300 0.0322 324,000 -0.00(-10.56%)
Dec 14, 2018 0.0399 0.0399 0.0305 0.0360 224,300 +0.00(+9.76%)
Dec 13, 2018 0.0330 0.0399 0.0328 0.0328 167,912 -0.00(-11.35%)
Dec 12, 2018 0.0377 0.0377 0.0340 0.0370 145,500 +0.00(+5.71%)
Dec 11, 2018 0.0449 0.0449 0.0350 0.0350 145,100 -0.01(-14.63%)
Dec 10, 2018 0.0380 0.0449 0.0380 0.0410 2,763 +0.00(+2.50%)
Dec 07, 2018 0.0399 0.0400 0.0380 0.0400 93,000 +0.00(+6.38%)
Dec 06, 2018 0.0370 0.0380 0.0370 0.0376 100,000 -0.00(-6.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0.0400 100 +0.00(+5.54%)
Dec 03, 2018 0.0379 0.0379 0.0379 0.0379 5,000 -0.00(-5.01%)
Nov 29, 2018 0.0399 0.0399 0.0399 0 +0.00(+10.53%)
Nov 28, 2018 0.0397 0.0400 0.0361 0.0361 33,200 +0.00(+0.00%)
Nov 27, 2018 0.0362 0.0398 0.0361 0.0361 11,753 -0.00(-5.00%)
Nov 26, 2018 0.0380 0.0380 0.0380 0.0380 24,500 -0.00(-4.04%)
Nov 23, 2018 0.0396 0.0396 0.0396 0.0396 8,000 -0.00(-1.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 20, 2018 0.0372 0.0413 0.0360 0.0390 188,363 +0.00(+6.56%)
Nov 19, 2018 0.0400 0.0400 0.0361 0.0366 87,200 -0.01(-13.27%)
Nov 15, 2018 0.0422 0.0422 0.0422 0 -0.00(-10.02%)
Nov 14, 2018 0.0410 0.0469 0.0370 0.0469 65,000 -0.00(-0.21%)
Nov 13, 2018 0.0411 0.0490 0.0370 0.0470 64,309 +0.01(+20.20%)
Nov 12, 2018 0.0391 0.0391 0.0391 0.0391 1,000 -0.00(-11.14%)
Nov 09, 2018 0.0449 0.0449 0.0440 0.0440 90,700 +0.00(+12.82%)
Nov 08, 2018 0.0470 0.0470 0.0370 0.0390 135,888 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0482 0.0370 0.0390 110,000 -0.01(-13.53%)
Nov 06, 2018 0.0391 0.0451 0.0385 0.0451 40,000 +0.01(+15.64%)
Nov 05, 2018 0.0487 0.0487 0.0383 0.0390 152,240 +0.00(+2.63%)
Nov 02, 2018 0.0370 0.0440 0.0370 0.0380 141,700 +0.00(+5.56%)
Nov 01, 2018 0.0360 0.0425 0.0360 0.0360 39,600 -0.01(-26.23%)
Oct 30, 2018 0.0488 0.0488 0.0488 0 +0.01(+22.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 1,750 -0.00(-3.85%)
Oct 26, 2018 0.0416 0.0416 0.0416 0.0416 15,000 -0.00(-7.56%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 20,000 -0.00(-8.16%)
Oct 24, 2018 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+0.00%)
Oct 23, 2018 0.0490 0.0490 0.0490 0.0490 4,016 -0.00(-1.61%)
Oct 19, 2018 0.0498 0.0498 0.0498 0 +0.00(+3.53%)
Oct 17, 2018 0.0481 0.0481 0.0481 0 -0.00(-2.04%)
Oct 16, 2018 0.0543 0.0543 0.0432 0.0491 29,714 -0.00(-1.80%)
Oct 15, 2018 0.0432 0.0500 0.0432 0.0500 25,314 +0.01(+14.68%)
Oct 12, 2018 0.0450 0.0470 0.0436 0.0436 42,300 -0.01(-17.74%)
Oct 10, 2018 0.0530 0.0530 0.0530 0 +0.01(+11.58%)
Oct 09, 2018 0.0486 0.0486 0.0475 0.0475 19,000 -0.01(-10.21%)
Oct 08, 2018 0.0510 0.0529 0.0480 0.0529 21,100 -0.00(-0.19%)
Oct 05, 2018 0.0530 0.0530 0.0530 0.0530 200 +0.00(+1.92%)
Oct 04, 2018 0.0530 0.0530 0.0520 0.0520 4,325 -0.00(-1.89%)
Oct 03, 2018 0.0530 0.0530 0.0480 0.0530 8,500 +0.00(+0.00%)
Oct 02, 2018 0.0530 0.0530 0.0480 0.0530 21,100 +0.00(+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.
 
 
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.