Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NQ: AMTD )

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 (%)
Apr 30, 2002 5.470 5.760 5.310 5.370 2,115,600 +0.14(+2.68%)
Apr 29, 2002 5.010 5.350 5.010 5.230 1,555,100 +0.31(+6.30%)
Apr 26, 2002 5.050 5.210 4.830 4.920 1,083,100 -0.08(-1.60%)
Apr 25, 2002 5.050 5.100 4.899 5.000 608,600 -0.14(-2.72%)
Apr 24, 2002 5.370 5.380 5.020 5.140 668,500 -0.22(-4.10%)
Apr 23, 2002 5.320 5.420 5.280 5.360 1,144,100 -0.04(-0.74%)
Apr 22, 2002 5.510 5.600 5.300 5.400 968,800 -0.14(-2.53%)
Apr 19, 2002 5.620 5.660 5.440 5.540 306,500 -0.09(-1.60%)
Apr 18, 2002 5.720 5.830 5.510 5.630 393,400 -0.10(-1.75%)
Apr 17, 2002 5.740 5.880 5.700 5.730 471,900 +0.02(+0.35%)
Apr 16, 2002 5.770 5.830 5.650 5.710 1,102,000 +0.06(+1.06%)
Apr 15, 2002 5.740 5.810 5.580 5.650 1,199,100 -0.08(-1.40%)
Apr 12, 2002 5.920 5.920 5.610 5.730 1,569,100 -0.12(-2.05%)
Apr 11, 2002 6.380 6.400 5.800 5.850 2,818,200 -0.60(-9.30%)
Apr 10, 2002 6.550 6.700 6.330 6.450 1,732,900 -0.05(-0.77%)
Apr 09, 2002 6.700 6.870 6.430 6.500 1,630,000 +0.08(+1.25%)
Apr 08, 2002 6.710 6.750 6.200 6.420 3,095,400 +0.12(+1.90%)
Apr 05, 2002 6.270 6.430 6.220 6.300 427,300 +0.06(+0.96%)
Apr 04, 2002 6.270 6.280 6.120 6.240 456,600 -0.03(-0.48%)
Apr 03, 2002 6.170 6.290 6.000 6.270 307,000 +0.09(+1.46%)
Apr 02, 2002 6.260 6.270 6.150 6.180 647,800 -0.09(-1.44%)
Apr 01, 2002 6.410 6.450 6.260 6.270 748,600 -0.22(-3.39%)
Mar 29, 2002 6.430 6.500 6.260 6.490 361,200 +0.00(+0.00%)
Mar 28, 2002 6.430 6.500 6.260 6.490 361,200 +0.06(+0.93%)
Mar 27, 2002 6.450 6.490 6.370 6.430 152,500 -0.02(-0.31%)
Mar 26, 2002 6.290 6.540 6.250 6.450 390,400 +0.08(+1.26%)
Mar 25, 2002 6.650 6.650 6.250 6.370 444,600 -0.22(-3.34%)
Mar 22, 2002 6.460 6.620 6.460 6.590 238,600 +0.10(+1.54%)
Mar 21, 2002 6.640 6.650 6.350 6.490 461,800 +0.04(+0.62%)
Mar 20, 2002 6.710 6.710 6.450 6.450 451,300 -0.30(-4.44%)
Mar 19, 2002 6.500 6.780 6.480 6.750 4,621,900 +0.32(+4.98%)
Mar 18, 2002 6.290 6.480 6.280 6.430 300,600 +0.17(+2.72%)
Mar 15, 2002 6.340 6.430 6.230 6.260 277,300 +0.05(+0.81%)
Mar 14, 2002 6.300 6.420 6.170 6.210 355,100 -0.14(-2.20%)
Mar 13, 2002 6.250 6.400 6.200 6.350 489,800 +0.04(+0.65%)
Mar 12, 2002 6.310 6.380 6.200 6.309 426,600 -0.13(-2.03%)
Mar 11, 2002 6.510 6.540 6.340 6.440 1,318,100 -0.06(-0.92%)
Mar 08, 2002 6.590 6.630 6.420 6.500 1,328,200 +0.08(+1.25%)
Mar 07, 2002 6.360 6.540 6.350 6.420 1,845,900 +0.20(+3.22%)
Mar 06, 2002 5.980 6.280 5.880 6.220 992,400 +0.28(+4.71%)
Mar 05, 2002 5.730 6.040 5.630 5.940 680,700 +0.23(+4.03%)
Mar 04, 2002 5.370 5.800 5.370 5.710 777,000 +0.34(+6.33%)
Mar 01, 2002 5.250 5.490 5.250 5.370 301,900 +0.07(+1.32%)
Feb 28, 2002 5.250 5.420 5.210 5.300 321,800 +0.04(+0.76%)
Feb 27, 2002 5.160 5.310 5.130 5.260 266,500 +0.09(+1.72%)
Feb 26, 2002 5.170 5.300 5.060 5.171 351,400 -0.11(-2.06%)
Feb 25, 2002 5.250 5.300 5.150 5.280 456,400 +0.02(+0.38%)
Feb 22, 2002 5.330 5.380 5.120 5.260 462,300 -0.06(-1.13%)
Feb 21, 2002 5.290 5.500 5.260 5.320 185,500 +0.01(+0.19%)
Feb 20, 2002 5.290 5.450 5.200 5.310 438,400 +0.03(+0.57%)
Feb 19, 2002 5.330 5.460 5.200 5.280 381,500 -0.20(-3.65%)
Feb 18, 2002 5.940 5.940 5.320 5.480 957,400 +0.00(+0.00%)
Feb 15, 2002 5.940 5.940 5.320 5.480 957,300 -0.35(-6.00%)
Feb 14, 2002 5.900 5.950 5.750 5.830 294,400 -0.06(-1.02%)
Feb 13, 2002 5.770 5.990 5.770 5.890 307,400 +0.07(+1.20%)
Feb 12, 2002 5.800 5.899 5.730 5.820 291,500 -0.08(-1.36%)
Feb 11, 2002 5.940 5.940 5.760 5.900 680,700 -0.02(-0.34%)
Feb 08, 2002 5.630 5.950 5.620 5.920 1,165,700 +0.31(+5.53%)
Feb 07, 2002 5.650 5.800 5.520 5.610 557,500 -0.11(-1.92%)
Feb 06, 2002 5.700 5.800 5.550 5.720 603,800 -0.01(-0.17%)
Feb 05, 2002 5.800 5.860 5.650 5.730 567,600 +0.03(+0.53%)
Feb 04, 2002 6.070 6.090 5.700 5.700 632,400 -0.42(-6.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.