Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 30, 2022 2.420 2.440 2.320 2.380 570,050 +0.00(+0.00%)
Sep 29, 2022 2.620 2.740 2.340 2.380 1,363,567 -0.26(-9.85%)
Sep 28, 2022 2.700 2.740 2.560 2.640 860,754 -0.04(-1.49%)
Sep 27, 2022 2.800 2.860 2.660 2.680 801,953 -0.10(-3.60%)
Sep 26, 2022 2.900 3.156 2.780 2.780 2,005,959 -0.10(-3.47%)
Sep 23, 2022 2.860 2.940 2.700 2.880 885,406 +0.00(+0.00%)
Sep 22, 2022 3.200 3.220 2.840 2.880 1,340,307 -0.32(-10.00%)
Sep 21, 2022 3.380 3.560 3.180 3.200 3,151,094 -0.02(-0.62%)
Sep 20, 2022 3.100 3.660 3.100 3.220 2,923,431 +0.08(+2.55%)
Sep 19, 2022 3.240 3.481 3.000 3.140 1,742,658 -0.42(-11.80%)
Sep 16, 2022 3.680 3.940 3.300 3.560 4,851,069 -0.20(-5.32%)
Sep 15, 2022 4.020 4.740 3.500 3.760 34,836,256 -0.14(-3.59%)
Sep 14, 2022 2.640 4.560 2.640 3.900 39,203,536 +1.30(+50.00%)
Sep 13, 2022 2.700 2.800 2.560 2.600 780,095 -0.28(-9.72%)
Sep 12, 2022 2.780 2.960 2.720 2.880 739,379 +0.04(+1.41%)
Sep 09, 2022 2.820 2.840 2.780 2.840 450,426 +0.10(+3.65%)
Sep 08, 2022 2.760 2.840 2.700 2.740 296,928 -0.06(-2.14%)
Sep 07, 2022 2.660 2.880 2.620 2.800 805,391 +0.10(+3.70%)
Sep 06, 2022 3.240 3.220 2.700 2.700 1,451,591 -0.44(-14.01%)
Sep 02, 2022 3.400 3.420 3.120 3.140 1,138,443 -0.22(-6.55%)
Sep 01, 2022 3.500 3.960 3.340 3.360 2,837,682 -0.20(-5.62%)
Aug 31, 2022 3.460 3.800 3.440 3.560 1,747,109 +0.14(+4.09%)
Aug 30, 2022 3.880 3.888 3.420 3.420 1,823,123 -0.50(-12.76%)
Aug 29, 2022 4.300 4.320 3.860 3.920 1,212,737 -0.20(-4.85%)
Aug 26, 2022 4.540 4.760 4.040 4.120 3,306,960 -0.50(-10.82%)
Aug 25, 2022 4.440 4.800 4.360 4.620 2,178,565 +0.22(+5.00%)
Aug 24, 2022 4.000 4.500 4.000 4.400 1,658,847 +0.36(+8.91%)
Aug 23, 2022 4.360 4.440 3.840 4.040 2,068,405 -0.24(-5.61%)
Aug 22, 2022 4.400 4.760 4.160 4.280 1,670,185 -0.14(-3.17%)
Aug 19, 2022 4.680 4.759 4.420 4.420 1,619,741 -0.56(-11.24%)
Aug 18, 2022 5.000 5.160 4.600 4.980 3,008,176 -0.28(-5.32%)
Aug 17, 2022 5.220 5.480 5.040 5.260 3,518,740 -0.36(-6.41%)
Aug 16, 2022 5.680 6.840 5.200 5.620 42,673,152 +1.10(+24.34%)
Aug 15, 2022 4.380 5.180 4.260 4.520 6,909,050 +0.02(+0.44%)
Aug 12, 2022 4.640 4.680 4.240 4.500 3,415,300 -0.12(-2.60%)
Aug 11, 2022 5.000 5.300 4.480 4.620 6,508,269 -0.18(-3.75%)
Aug 10, 2022 5.260 5.260 4.200 4.800 13,093,234 +0.08(+1.69%)
Aug 09, 2022 6.120 6.640 4.680 4.720 8,738,780 -1.24(-20.81%)
Aug 08, 2022 8.900 9.080 5.860 5.960 9,456,877 -3.40(-36.32%)
Aug 05, 2022 10.10 11.40 8.900 9.360 13,163,278 +0.76(+8.84%)
Aug 04, 2022 10.16 10.40 7.680 8.600 16,315,908 -3.90(-31.20%)
Aug 03, 2022 17.08 18.60 11.20 12.50 41,836,776 -1.50(-10.71%)
Aug 02, 2022 21.48 25.80 12.80 14.00 114,696,720 +9.84(+236.54%)
Aug 01, 2022 3.740 4.580 3.140 4.160 13,250,472 +0.64(+18.18%)
Jul 29, 2022 3.240 4.180 3.080 3.520 14,642,930 +0.64(+22.22%)
Jul 28, 2022 4.000 4.000 2.620 2.880 12,149,014 +0.00(+0.00%)
Jul 27, 2022 3.200 3.700 2.800 2.880 3,513,776 -0.66(-18.64%)
Jul 26, 2022 3.940 4.080 3.370 3.540 1,608,577 -0.40(-10.15%)
Jul 25, 2022 4.160 5.000 3.620 3.940 4,824,037 -0.46(-10.45%)
Jul 22, 2022 2.140 5.280 2.080 4.400 5,564,389 +2.24(+103.70%)
Jul 21, 2022 2.180 2.300 2.060 2.160 31,774 -0.08(-3.57%)
Jul 20, 2022 2.400 2.400 2.200 2.240 18,095 -0.02(-0.88%)
Jul 19, 2022 2.340 2.400 2.240 2.260 20,885 -0.08(-3.42%)
Jul 18, 2022 2.340 2.360 2.160 2.340 93,279 +0.10(+4.46%)
Jul 15, 2022 2.260 2.600 2.140 2.240 180,236 +0.04(+1.82%)
Jul 14, 2022 2.200 2.200 2.060 2.200 91,040 +0.02(+0.92%)
Jul 13, 2022 2.160 2.180 2.020 2.180 85,917 +0.14(+6.86%)
Jul 12, 2022 2.240 2.300 2.020 2.040 67,043 -0.26(-11.30%)
Jul 11, 2022 2.200 2.300 2.060 2.300 99,585 -0.10(-4.17%)
Jul 08, 2022 2.140 2.400 2.140 2.400 18,109 +0.10(+4.35%)
Jul 07, 2022 2.200 2.300 2.140 2.300 10,653 +0.02(+0.88%)
Jul 06, 2022 2.260 2.280 2.140 2.280 8,454 +0.04(+1.79%)
Jul 05, 2022 2.220 2.339 2.140 2.240 13,931 -0.08(-3.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.