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

Ampal-American Israel Corp (NQ: AMPL )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Mar 31, 2022 18.83 19.04 18.35 18.43 574,457 -0.35(-1.86%)
Mar 30, 2022 19.29 19.73 18.70 18.78 555,436 -0.57(-2.95%)
Mar 29, 2022 18.05 19.47 18.05 19.35 861,598 +1.45(+8.10%)
Mar 28, 2022 17.19 18.06 16.92 17.90 698,464 +0.88(+5.17%)
Mar 25, 2022 17.78 17.97 16.60 17.02 1,090,247 -0.78(-4.38%)
Mar 24, 2022 18.18 18.27 17.28 17.80 768,122 -0.30(-1.66%)
Mar 23, 2022 17.84 18.85 17.42 18.10 1,009,039 +0.08(+0.44%)
Mar 22, 2022 17.47 18.44 17.33 18.02 1,104,111 +0.55(+3.15%)
Mar 21, 2022 18.11 18.25 17.08 17.47 1,196,032 -0.50(-2.78%)
Mar 18, 2022 17.89 18.42 17.66 17.97 2,649,510 -0.01(-0.06%)
Mar 17, 2022 17.16 18.25 16.92 17.98 3,078,776 +0.82(+4.78%)
Mar 16, 2022 16.31 17.60 16.25 17.16 2,489,470 +1.45(+9.23%)
Mar 15, 2022 15.79 16.05 15.25 15.71 1,533,430 +0.27(+1.75%)
Mar 14, 2022 16.77 16.97 15.17 15.44 1,396,759 -1.29(-7.71%)
Mar 11, 2022 18.94 18.97 16.69 16.73 1,850,559 -1.90(-10.20%)
Mar 10, 2022 19.45 19.45 18.41 18.63 873,312 -0.83(-4.27%)
Mar 09, 2022 19.61 20.08 19.20 19.46 939,578 +0.77(+4.12%)
Mar 08, 2022 18.41 19.46 18.03 18.69 877,146 +0.01(+0.05%)
Mar 07, 2022 19.47 19.71 18.62 18.68 1,208,087 -0.64(-3.31%)
Mar 04, 2022 20.12 20.72 19.09 19.32 1,033,252 -0.96(-4.73%)
Mar 03, 2022 21.99 21.99 20.02 20.28 1,009,812 -1.54(-7.06%)
Mar 02, 2022 21.32 22.06 20.83 21.82 1,142,445 +0.53(+2.49%)
Mar 01, 2022 21.04 21.87 20.55 21.29 1,384,341 -0.15(-0.70%)
Feb 28, 2022 20.52 21.63 20.30 21.44 2,004,726 +0.20(+0.94%)
Feb 25, 2022 21.56 21.73 20.87 21.24 1,227,229 -0.39(-1.80%)
Feb 24, 2022 18.24 21.83 17.95 21.63 2,527,225 +2.31(+11.96%)
Feb 23, 2022 20.79 21.19 19.16 19.32 2,430,401 -1.35(-6.53%)
Feb 22, 2022 19.34 21.35 19.21 20.67 4,628,967 +0.01(+0.05%)
Feb 18, 2022 20.66 0 +3.56(+20.82%)
Feb 17, 2022 26.00 26.18 16.66 17.10 20,052,104 -24.51(-58.90%)
Feb 16, 2022 43.75 43.81 40.50 41.61 1,679,261 -2.59(-5.86%)
Feb 15, 2022 44.96 44.96 41.77 44.20 598,860 +1.62(+3.80%)
Feb 14, 2022 43.67 45.18 41.62 42.58 884,385 -0.93(-2.14%)
Feb 11, 2022 42.94 45.33 42.39 43.51 1,393,158 +0.60(+1.40%)
Feb 10, 2022 42.44 46.70 42.00 42.91 951,260 -0.97(-2.21%)
Feb 09, 2022 42.19 44.22 42.19 43.88 763,044 +2.39(+5.76%)
Feb 08, 2022 37.45 41.62 37.45 41.49 857,972 +3.57(+9.41%)
Feb 07, 2022 36.70 39.27 36.48 37.92 909,630 +1.44(+3.95%)
Feb 04, 2022 33.06 36.74 32.78 36.48 1,440,446 +3.26(+9.81%)
Feb 03, 2022 37.79 32.51 33.22 1,641,751 -6.03(-15.36%)
Feb 02, 2022 41.08 41.41 38.48 39.25 758,568 -1.66(-4.06%)
Feb 01, 2022 40.80 41.22 38.66 40.91 1,284,161 +5.45(+15.37%)
Jan 28, 2022 33.58 35.50 32.67 35.46 1,326,858 +1.97(+5.88%)
Jan 27, 2022 34.91 36.07 33.27 33.49 1,298,906 -0.90(-2.62%)
Jan 26, 2022 35.48 36.49 34.13 34.39 677,503 +0.70(+2.08%)
Jan 25, 2022 35.23 35.82 31.93 33.69 1,398,065 -2.54(-7.01%)
Jan 24, 2022 35.55 36.65 31.61 36.23 2,511,383 -0.94(-2.53%)
Jan 21, 2022 38.36 39.36 36.95 37.17 1,630,093 -1.40(-3.63%)
Jan 20, 2022 40.61 41.00 38.53 38.57 1,629,891 -0.57(-1.46%)
Jan 19, 2022 39.97 41.17 38.67 39.14 1,410,749 -0.91(-2.27%)
Jan 18, 2022 42.14 42.65 39.40 40.05 1,702,298 -3.44(-7.91%)
Jan 14, 2022 43.49 0 -1.53(-3.40%)
Jan 13, 2022 46.78 46.78 44.63 45.02 301,646 -1.67(-3.58%)
Jan 12, 2022 48.00 49.66 45.85 46.69 736,111 -0.38(-0.81%)
Jan 11, 2022 44.69 47.74 44.16 47.07 540,410 +2.65(+5.97%)
Jan 10, 2022 41.99 44.76 40.26 44.42 1,110,917 +1.33(+3.09%)
Jan 07, 2022 44.45 46.00 41.68 43.09 520,308 -1.26(-2.84%)
Jan 06, 2022 45.33 45.76 42.99 44.35 835,267 -1.48(-3.23%)
Jan 05, 2022 49.69 50.80 45.38 45.83 534,849 -4.58(-9.09%)
Jan 04, 2022 52.90 53.23 49.10 50.41 634,240 -2.49(-4.71%)
Jan 03, 2022 53.00 53.73 50.13 52.90 1,032,066 -0.04(-0.08%)
Dec 31, 2021 54.67 54.81 52.55 52.94 879,248 -1.73(-3.16%)
Dec 30, 2021 54.32 56.53 52.82 54.67 829,443 +0.34(+0.63%)
Dec 29, 2021 56.00 56.13 53.55 54.33 518,331 -1.22(-2.20%)
Dec 28, 2021 57.87 58.34 55.23 55.55 812,720 -2.60(-4.47%)
Dec 27, 2021 57.76 60.49 57.60 58.15 627,641 +1.03(+1.80%)
Dec 23, 2021 54.96 57.42 53.71 57.12 568,085 +2.41(+4.41%)
Dec 22, 2021 53.96 55.03 52.93 54.71 818,911 +0.63(+1.16%)
Dec 21, 2021 52.00 54.24 51.41 54.08 587,585 +2.67(+5.19%)
Dec 20, 2021 51.41 51.78 49.09 51.41 490,468 +0.28(+0.55%)
Dec 17, 2021 49.52 51.99 48.40 51.13 2,430,960 +0.71(+1.41%)
Dec 16, 2021 51.64 53.13 49.71 50.42 1,575,476 -0.80(-1.56%)
Dec 15, 2021 50.16 51.36 47.70 51.22 1,154,292 +0.28(+0.55%)
Dec 14, 2021 50.86 51.48 48.35 50.94 1,480,416 -1.77(-3.36%)
Dec 13, 2021 55.58 55.58 50.20 52.71 1,131,467 -2.87(-5.16%)
Dec 10, 2021 57.72 58.33 54.69 55.58 767,218 -1.07(-1.89%)
Dec 09, 2021 61.03 62.12 56.10 56.65 650,222 -4.79(-7.80%)
Dec 08, 2021 61.07 62.49 57.83 61.44 580,529 +1.09(+1.81%)
Dec 07, 2021 58.01 63.77 57.98 60.35 941,567 +3.56(+6.27%)
Dec 06, 2021 60.81 61.01 55.88 56.79 1,042,455 -2.14(-3.63%)
Dec 03, 2021 63.30 65.05 55.59 58.93 1,044,147 -4.16(-6.59%)
Dec 02, 2021 61.94 64.04 60.13 63.09 737,423 +1.20(+1.94%)
Dec 01, 2021 68.00 68.94 61.51 61.89 987,921 -3.11(-4.78%)
Nov 30, 2021 69.37 71.48 64.94 65.00 1,481,064 -6.75(-9.41%)
Nov 29, 2021 69.50 72.17 67.13 71.75 1,033,968 +5.68(+8.60%)
Nov 26, 2021 66.00 66.83 64.70 66.07 212,179 -1.47(-2.18%)
Nov 24, 2021 67.88 68.38 66.01 67.54 910,637 -0.73(-1.07%)
Nov 23, 2021 66.39 71.10 65.12 68.27 795,673 +1.10(+1.64%)
Nov 22, 2021 69.15 69.50 61.55 67.17 1,345,691 -1.23(-1.80%)
Nov 19, 2021 68.92 69.99 67.88 68.40 532,580 -0.07(-0.10%)
Nov 18, 2021 69.88 68.80 68.16 68.47 492,452 -2.63(-3.70%)
Nov 17, 2021 71.59 73.35 70.38 71.10 674,442 -1.51(-2.08%)
Nov 16, 2021 72.13 74.19 69.69 72.61 1,209,049 -0.08(-0.11%)
Nov 15, 2021 72.08 73.63 67.07 72.69 2,045,324 -1.17(-1.58%)
Nov 12, 2021 72.96 75.39 72.04 73.86 1,549,760 -1.71(-2.26%)
Nov 11, 2021 78.41 78.86 74.59 75.57 457,214 -4.05(-5.09%)
Nov 10, 2021 79.62 79.62 1,434,933 -5.18(-6.11%)
Nov 09, 2021 80.27 85.13 77.36 84.80 751,500 +4.53(+5.64%)
Nov 08, 2021 85.00 86.11 77.90 80.27 1,082,497 -3.41(-4.08%)
Nov 05, 2021 83.00 84.99 80.14 83.68 661,273 +1.49(+1.81%)
Nov 04, 2021 81.13 87.98 80.60 82.19 1,269,370 +1.39(+1.72%)
Nov 03, 2021 79.08 84.48 79.08 80.80 941,908 +2.08(+2.64%)
Nov 02, 2021 77.91 83.90 76.61 78.72 1,202,125 +0.81(+1.04%)
Nov 01, 2021 76.30 78.03 73.66 77.91 897,132 +3.62(+4.87%)
Oct 29, 2021 72.34 74.80 74.29 727,248 +1.22(+1.67%)
Oct 28, 2021 70.50 73.21 73.07 590,736 +2.55(+3.62%)
Oct 27, 2021 69.05 71.18 66.77 70.52 1,048,407 -0.65(-0.91%)
Oct 26, 2021 69.41 71.17 585,245 +2.22(+3.22%)
Oct 25, 2021 67.25 68.95 902,147 +1.54(+2.28%)
Oct 22, 2021 65.51 70.52 65.33 67.41 567,469 +0.72(+1.08%)
Oct 21, 2021 64.45 69.46 64.10 66.69 539,066 +1.85(+2.85%)
Oct 20, 2021 64.24 65.62 62.92 64.84 491,162 +1.05(+1.65%)
Oct 19, 2021 63.39 65.00 60.60 63.79 694,812 +0.27(+0.43%)
Oct 18, 2021 55.12 64.93 55.12 63.52 1,931,859 +7.50(+13.39%)
Oct 15, 2021 54.75 56.13 54.05 56.02 790,964 +1.57(+2.88%)
Oct 14, 2021 53.60 54.97 53.08 54.45 682,114 +0.85(+1.59%)
Oct 13, 2021 50.00 53.68 49.58 53.60 519,898 +3.60(+7.20%)
Oct 12, 2021 49.26 50.45 49.13 50.00 389,389 +0.88(+1.79%)
Oct 11, 2021 50.00 50.72 48.86 49.12 364,366 -0.57(-1.15%)
Oct 08, 2021 52.51 52.82 49.59 49.69 194,004 -2.26(-4.35%)
Oct 07, 2021 50.18 52.20 50.18 51.95 233,078 +1.78(+3.55%)
Oct 06, 2021 51.21 51.45 49.54 50.17 937,057 -2.08(-3.98%)
Oct 05, 2021 53.54 53.97 51.60 52.25 859,307 -1.75(-3.24%)
Oct 04, 2021 53.83 55.00 52.44 54.00 3,777,813 -0.51(-0.94%)
Oct 01, 2021 54.00 54.74 50.37 54.51 1,900,949 +0.17(+0.31%)
Sep 30, 2021 53.32 54.43 52.26 54.34 1,830,908 +0.33(+0.61%)
Sep 29, 2021 53.25 54.75 51.70 54.01 2,927,551 -0.79(-1.44%)
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.