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:

Amplify Energy Corp (NY: AMPY )

6.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.460 8.831 8.445 8.790 784,532 +0.24(+2.81%)
Dec 29, 2022 8.370 8.620 8.311 8.550 358,532 +0.09(+1.06%)
Dec 28, 2022 8.940 8.940 8.290 8.460 449,577 -0.48(-5.37%)
Dec 27, 2022 8.590 8.940 8.530 8.940 772,389 +0.54(+6.43%)
Dec 23, 2022 7.790 8.430 7.740 8.400 782,074 +0.61(+7.83%)
Dec 22, 2022 8.050 8.050 7.480 7.790 384,319 -0.28(-3.47%)
Dec 21, 2022 7.680 8.120 7.470 8.070 727,356 +0.65(+8.76%)
Dec 20, 2022 7.150 7.513 7.150 7.420 271,599 +0.24(+3.34%)
Dec 19, 2022 7.350 7.480 7.120 7.180 324,129 -0.16(-2.18%)
Dec 16, 2022 7.110 7.360 7.030 7.340 509,820 -0.05(-0.68%)
Dec 15, 2022 7.270 7.430 7.190 7.390 259,327 +0.11(+1.51%)
Dec 14, 2022 7.400 7.490 7.180 7.280 315,628 -0.01(-0.14%)
Dec 13, 2022 7.370 7.429 7.110 7.290 311,398 +0.19(+2.68%)
Dec 12, 2022 6.800 7.180 6.800 7.100 437,772 +0.31(+4.57%)
Dec 09, 2022 7.010 7.060 6.730 6.790 589,602 -0.20(-2.86%)
Dec 08, 2022 7.530 7.560 6.920 6.990 456,287 -0.28(-3.85%)
Dec 07, 2022 7.620 7.640 7.250 7.270 337,226 -0.24(-3.20%)
Dec 06, 2022 7.550 7.800 7.390 7.510 348,556 -0.17(-2.21%)
Dec 05, 2022 8.300 8.475 7.650 7.680 391,633 -0.62(-7.47%)
Dec 02, 2022 8.000 8.370 7.970 8.300 271,937 +0.18(+2.22%)
Dec 01, 2022 8.450 8.500 8.090 8.120 244,340 -0.16(-1.93%)
Nov 30, 2022 8.550 8.580 8.200 8.280 235,825 -0.04(-0.48%)
Nov 29, 2022 8.550 8.550 8.200 8.320 251,983 +0.00(+0.00%)
Nov 28, 2022 8.170 8.460 8.128 8.320 209,562 -0.26(-3.03%)
Nov 25, 2022 8.600 8.780 8.580 8.580 114,113 -0.01(-0.12%)
Nov 23, 2022 8.540 8.600 8.360 8.590 182,737 -0.14(-1.60%)
Nov 22, 2022 8.450 8.770 8.290 8.730 302,858 +0.43(+5.18%)
Nov 21, 2022 8.060 8.310 7.680 8.300 415,136 -0.05(-0.60%)
Nov 18, 2022 8.300 8.480 7.920 8.350 333,926 -0.27(-3.13%)
Nov 17, 2022 8.480 8.650 8.400 8.620 310,860 -0.09(-1.03%)
Nov 16, 2022 8.760 8.840 8.560 8.710 305,764 -0.23(-2.57%)
Nov 15, 2022 8.800 9.020 8.550 8.940 424,161 +0.27(+3.11%)
Nov 14, 2022 8.790 9.069 8.660 8.670 303,031 -0.11(-1.25%)
Nov 11, 2022 8.840 9.020 8.690 8.780 374,029 +0.15(+1.74%)
Nov 10, 2022 8.670 8.910 8.440 8.630 426,800 +0.22(+2.62%)
Nov 09, 2022 9.040 9.110 8.340 8.410 921,098 -0.87(-9.37%)
Nov 08, 2022 9.430 9.430 8.990 9.280 541,953 -0.23(-2.42%)
Nov 07, 2022 9.460 9.945 9.450 9.510 516,238 +0.21(+2.26%)
Nov 04, 2022 9.490 9.610 9.080 9.300 630,748 +0.20(+2.20%)
Nov 03, 2022 9.050 9.390 8.830 9.100 383,470 +0.05(+0.55%)
Nov 02, 2022 9.820 8.830 9.050 1,725,300 -1.16(-11.36%)
Nov 01, 2022 10.09 10.38 9.974 10.21 526,770 +0.32(+3.24%)
Oct 31, 2022 9.540 10.05 9.520 9.890 636,438 +0.29(+3.02%)
Oct 28, 2022 9.650 9.860 9.051 9.600 736,400 +0.21(+2.24%)
Oct 27, 2022 9.620 9.660 9.340 9.390 346,254 +0.00(+0.00%)
Oct 26, 2022 9.380 9.640 9.275 9.390 355,818 +0.04(+0.43%)
Oct 25, 2022 9.100 9.390 9.080 9.350 312,523 +0.27(+2.97%)
Oct 24, 2022 9.480 9.530 9.040 9.080 362,170 -0.43(-4.52%)
Oct 21, 2022 9.450 9.560 9.210 9.510 405,714 +0.12(+1.28%)
Oct 20, 2022 9.340 9.700 9.290 9.390 547,525 +0.13(+1.40%)
Oct 19, 2022 8.780 9.470 8.780 9.260 787,185 +0.49(+5.59%)
Oct 18, 2022 8.840 9.030 8.500 8.770 387,726 -0.06(-0.68%)
Oct 17, 2022 8.400 8.859 8.400 8.830 464,962 +0.49(+5.88%)
Oct 14, 2022 8.760 8.860 8.325 8.340 289,873 -0.56(-6.29%)
Oct 13, 2022 8.660 9.130 8.410 8.900 392,651 +0.07(+0.79%)
Oct 12, 2022 8.630 8.950 8.390 8.830 302,038 +0.10(+1.15%)
Oct 11, 2022 8.330 9.000 8.230 8.730 508,421 +0.16(+1.87%)
Oct 10, 2022 8.770 8.900 8.420 8.570 585,071 -0.23(-2.61%)
Oct 07, 2022 9.080 9.200 8.700 8.800 708,753 -0.25(-2.76%)
Oct 06, 2022 8.740 9.130 8.680 9.050 858,736 +0.26(+2.96%)
Oct 05, 2022 8.270 8.830 8.110 8.790 1,278,154 +0.52(+6.29%)
Oct 04, 2022 7.810 8.310 7.475 8.270 874,056 +0.72(+9.54%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.