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

Amplify Energy Corp (NY: AMPY )

7.460 +0.170 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 9.280 9.640 8.690 8.890 1,022,056 -0.08(-0.89%)
May 27, 2022 8.580 9.190 8.520 8.970 722,454 +0.40(+4.67%)
May 26, 2022 8.520 8.790 8.450 8.570 576,883 +0.13(+1.54%)
May 25, 2022 7.790 8.500 7.790 8.440 1,277,626 +0.66(+8.48%)
May 24, 2022 7.750 7.820 7.430 7.780 400,918 -0.07(-0.89%)
May 23, 2022 7.460 7.900 7.340 7.850 590,021 +0.47(+6.37%)
May 20, 2022 7.560 7.710 7.230 7.380 417,897 -0.11(-1.47%)
May 19, 2022 7.430 7.890 7.370 7.490 567,400 -0.21(-2.73%)
May 18, 2022 8.120 8.270 7.455 7.700 892,995 -0.30(-3.75%)
May 17, 2022 7.490 8.110 7.320 8.000 1,737,565 +0.67(+9.14%)
May 16, 2022 6.980 7.420 6.970 7.330 818,234 +0.35(+5.01%)
May 13, 2022 6.780 7.190 6.775 6.980 1,113,783 +0.36(+5.44%)
May 12, 2022 6.200 6.640 5.900 6.620 1,084,138 +0.32(+5.08%)
May 11, 2022 6.510 6.750 6.230 6.300 810,949 +0.12(+1.94%)
May 10, 2022 6.660 6.670 5.930 6.180 1,487,185 -0.27(-4.19%)
May 09, 2022 7.310 7.310 6.430 6.450 1,247,651 -1.06(-14.11%)
May 06, 2022 7.500 7.760 7.250 7.510 1,212,720 +0.09(+1.21%)
May 05, 2022 7.530 7.660 7.064 7.420 1,094,534 -0.20(-2.62%)
May 04, 2022 7.270 7.635 7.060 7.620 968,744 +0.53(+7.48%)
May 03, 2022 6.690 7.200 6.690 7.090 702,754 +0.42(+6.30%)
May 02, 2022 6.530 6.690 6.190 6.670 1,102,698 -0.01(-0.15%)
Apr 29, 2022 6.920 7.095 6.615 6.680 1,198,020 -0.23(-3.33%)
Apr 28, 2022 6.770 6.975 6.300 6.910 819,287 +0.26(+3.91%)
Apr 27, 2022 6.500 6.755 6.280 6.650 923,377 +0.19(+2.94%)
Apr 26, 2022 6.570 6.880 6.440 6.460 751,407 -0.11(-1.67%)
Apr 25, 2022 6.260 6.680 6.080 6.570 1,344,765 -0.05(-0.76%)
Apr 22, 2022 6.990 7.150 6.615 6.620 971,987 -0.43(-6.10%)
Apr 21, 2022 7.400 7.412 6.815 7.050 728,353 -0.25(-3.42%)
Apr 20, 2022 7.170 7.435 7.060 7.300 545,490 +0.20(+2.82%)
Apr 19, 2022 7.180 7.180 6.830 7.100 667,437 -0.14(-1.93%)
Apr 18, 2022 6.930 7.325 6.890 7.240 888,390 +0.32(+4.62%)
Apr 14, 2022 6.290 6.980 6.170 6.920 1,191,947 +0.65(+10.37%)
Apr 13, 2022 6.250 6.380 6.150 6.270 659,536 +0.16(+2.62%)
Apr 12, 2022 6.200 6.470 6.100 6.110 667,604 +0.09(+1.50%)
Apr 11, 2022 6.060 6.110 5.835 6.020 409,869 -0.19(-3.06%)
Apr 08, 2022 5.920 6.290 5.900 6.210 668,377 +0.29(+4.90%)
Apr 07, 2022 5.750 5.950 5.510 5.920 710,536 +0.24(+4.23%)
Apr 06, 2022 5.760 5.950 5.566 5.680 650,762 -0.13(-2.24%)
Apr 05, 2022 6.090 6.160 5.790 5.810 658,562 -0.26(-4.28%)
Apr 04, 2022 5.900 6.090 5.885 6.070 605,627 +0.29(+5.02%)
Apr 01, 2022 5.470 6.000 5.470 5.780 1,129,542 +0.28(+5.09%)
Mar 31, 2022 5.480 5.727 5.440 5.500 824,037 -0.08(-1.43%)
Mar 30, 2022 5.820 5.980 5.520 5.580 930,497 -0.12(-2.11%)
Mar 29, 2022 5.690 5.775 5.530 5.700 964,585 -0.23(-3.88%)
Mar 28, 2022 6.170 6.195 5.710 5.930 1,262,674 -0.38(-6.02%)
Mar 25, 2022 6.210 6.330 6.090 6.310 754,628 +0.00(+0.00%)
Mar 24, 2022 6.210 6.400 6.090 6.310 574,309 +0.03(+0.48%)
Mar 23, 2022 6.260 6.665 6.220 6.280 1,269,108 +0.16(+2.61%)
Mar 22, 2022 5.860 6.120 5.835 6.120 862,580 +0.24(+4.08%)
Mar 21, 2022 5.670 6.065 5.670 5.880 1,065,258 +0.35(+6.33%)
Mar 18, 2022 5.710 5.780 5.510 5.530 649,040 -0.26(-4.49%)
Mar 17, 2022 5.600 5.920 5.600 5.790 882,019 +0.33(+6.04%)
Mar 16, 2022 5.400 5.655 5.350 5.460 765,099 +0.06(+1.11%)
Mar 15, 2022 5.320 5.550 4.970 5.400 1,263,970 -0.23(-4.09%)
Mar 14, 2022 6.050 6.055 5.580 5.630 1,449,384 -0.49(-8.01%)
Mar 11, 2022 5.840 6.330 5.800 6.120 1,252,981 +0.12(+2.00%)
Mar 10, 2022 5.710 6.000 2,292,213 +0.61(+11.32%)
Mar 09, 2022 5.050 5.420 4.810 5.390 1,144,910 +0.07(+1.32%)
Mar 08, 2022 5.820 5.930 5.300 5.320 1,441,510 -0.33(-5.84%)
Mar 07, 2022 5.800 6.140 5.560 5.650 1,897,055 +0.17(+3.10%)
Mar 04, 2022 4.950 5.530 4.920 5.480 1,052,888 +0.52(+10.48%)
Mar 03, 2022 5.040 5.080 4.880 4.960 772,448 -0.12(-2.36%)
Mar 02, 2022 4.880 5.175 4.820 5.080 893,510 +0.23(+4.74%)
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.