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 (NY: AMTD )

1.840 -0.030 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 1.590 1.629 1.560 1.580 98,643 +0.01(+0.64%)
Jun 29, 2023 1.590 1.630 1.560 1.570 164,470 -0.03(-1.88%)
Jun 28, 2023 1.630 1.650 1.560 1.600 165,981 -0.01(-0.62%)
Jun 27, 2023 1.560 1.630 1.560 1.610 72,108 +0.04(+2.55%)
Jun 26, 2023 1.510 1.580 1.510 1.570 49,071 +0.03(+1.95%)
Jun 23, 2023 1.540 1.550 1.510 1.540 66,942 +0.01(+0.65%)
Jun 22, 2023 1.580 1.580 1.510 1.530 127,403 -0.04(-2.55%)
Jun 21, 2023 1.600 1.600 1.540 1.570 135,396 -0.01(-0.63%)
Jun 20, 2023 1.650 1.660 1.580 1.580 112,005 -0.09(-5.39%)
Jun 16, 2023 1.650 1.700 1.640 1.670 128,657 +0.03(+1.83%)
Jun 15, 2023 1.670 1.690 1.600 1.640 221,007 -0.04(-2.38%)
Jun 14, 2023 1.670 1.705 1.660 1.680 94,075 -0.02(-1.18%)
Jun 13, 2023 1.710 1.710 1.680 1.700 145,185 +0.00(+0.00%)
Jun 12, 2023 1.710 1.710 1.660 1.700 93,431 +0.02(+1.19%)
Jun 09, 2023 1.720 1.750 1.680 1.680 322,872 -0.01(-0.59%)
Jun 08, 2023 1.680 1.730 1.636 1.690 247,839 +0.04(+2.42%)
Jun 07, 2023 1.650 1.681 1.630 1.650 90,447 -0.02(-1.20%)
Jun 06, 2023 1.630 1.680 1.630 1.670 97,502 +0.04(+2.45%)
Jun 05, 2023 1.610 1.660 1.590 1.630 156,939 +0.00(+0.00%)
Jun 02, 2023 1.600 1.690 1.571 1.630 496,373 +0.05(+3.16%)
Jun 01, 2023 1.510 1.580 1.510 1.580 84,002 +0.07(+4.64%)
May 31, 2023 1.570 1.580 1.510 1.510 102,572 -0.05(-3.21%)
May 30, 2023 1.510 1.570 1.501 1.560 101,037 +0.05(+3.31%)
May 26, 2023 1.510 1.540 1.510 1.510 74,530 -0.03(-1.95%)
May 25, 2023 1.550 1.580 1.510 1.540 166,744 -0.01(-0.65%)
May 24, 2023 1.570 1.575 1.500 1.550 210,990 -0.03(-1.90%)
May 23, 2023 1.620 1.620 1.570 1.580 112,582 -0.03(-1.86%)
May 22, 2023 1.640 1.660 1.560 1.610 260,196 -0.04(-2.42%)
May 19, 2023 1.640 1.670 1.640 1.650 70,295 -0.01(-0.60%)
May 18, 2023 1.640 1.689 1.640 1.660 64,510 -0.02(-1.19%)
May 17, 2023 1.630 1.690 1.630 1.680 136,679 +0.04(+2.44%)
May 16, 2023 1.620 1.670 1.620 1.640 78,892 -0.01(-0.61%)
May 15, 2023 1.610 1.830 1.610 1.650 714,713 +0.04(+2.48%)
May 12, 2023 1.630 1.640 1.610 1.610 35,996 -0.02(-1.23%)
May 11, 2023 1.630 1.650 1.620 1.630 49,136 +0.01(+0.62%)
May 10, 2023 1.660 1.665 1.610 1.620 88,130 -0.04(-2.41%)
May 09, 2023 1.640 1.665 1.631 1.660 54,567 +0.01(+0.61%)
May 08, 2023 1.650 1.670 1.630 1.650 83,216 -0.02(-1.20%)
May 05, 2023 1.630 1.670 1.620 1.670 125,532 +0.04(+2.45%)
May 04, 2023 1.600 1.650 1.530 1.630 235,070 +0.03(+1.87%)
May 03, 2023 1.650 1.670 1.600 1.600 117,642 -0.08(-4.76%)
May 02, 2023 1.650 1.680 1.610 1.680 144,601 +0.03(+1.82%)
May 01, 2023 1.720 1.730 1.645 1.650 444,447 -0.09(-5.17%)
Apr 28, 2023 1.730 1.818 1.630 1.740 1,611,707 +0.14(+8.75%)
Apr 27, 2023 1.630 1.641 1.560 1.600 291,509 -0.02(-1.23%)
Apr 26, 2023 1.680 1.680 1.590 1.620 116,340 -0.03(-1.82%)
Apr 25, 2023 1.740 1.790 1.645 1.650 219,296 -0.10(-5.71%)
Apr 24, 2023 1.750 1.760 1.710 1.750 100,671 +0.01(+0.57%)
Apr 21, 2023 1.730 1.800 1.700 1.740 405,711 +0.05(+2.96%)
Apr 20, 2023 1.680 1.730 1.650 1.690 126,389 -0.03(-1.60%)
Apr 19, 2023 1.670 1.730 1.650 1.718 147,108 +0.01(+0.44%)
Apr 18, 2023 1.740 1.800 1.710 1.710 315,531 -0.03(-1.72%)
Apr 17, 2023 1.680 1.760 1.660 1.740 245,414 +0.02(+1.16%)
Apr 14, 2023 1.600 1.720 1.580 1.720 169,839 +0.08(+4.88%)
Apr 13, 2023 1.630 1.670 1.590 1.640 114,125 -0.02(-1.20%)
Apr 12, 2023 1.700 1.700 1.610 1.660 202,144 +0.03(+1.84%)
Apr 11, 2023 1.570 1.710 1.570 1.630 1,326,820 +0.04(+2.52%)
Apr 10, 2023 1.590 1.620 1.560 1.590 154,248 -0.01(-0.63%)
Apr 06, 2023 1.550 1.600 1.530 1.600 52,850 +0.06(+3.90%)
Apr 05, 2023 1.590 1.590 1.495 1.540 118,136 -0.04(-2.53%)
Apr 04, 2023 1.580 1.580 1.550 1.580 55,353 +0.00(+0.00%)
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.