Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Amtd Idea Group (NY: AMTD )

1.729 +0.039 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 1.980 2.030 1.950 1.970 941,929 -0.01(-0.51%)
Nov 29, 2022 1.970 2.010 1.950 1.980 299,428 +0.00(+0.00%)
Nov 28, 2022 2.000 2.010 1.960 1.980 321,819 -0.02(-1.00%)
Nov 25, 2022 2.000 2.010 1.950 2.000 201,271 +0.00(+0.00%)
Nov 23, 2022 1.970 2.050 1.950 2.000 383,496 +0.00(+0.00%)
Nov 22, 2022 2.000 2.060 1.750 2.000 1,019,567 -0.02(-0.99%)
Nov 21, 2022 2.000 2.020 1.960 2.020 511,157 +0.02(+1.00%)
Nov 18, 2022 2.040 2.040 2.000 2.000 335,439 -0.02(-0.99%)
Nov 17, 2022 2.020 2.070 1.980 2.020 616,345 +0.02(+1.00%)
Nov 16, 2022 2.000 2.040 2.000 2.000 261,906 -0.04(-1.96%)
Nov 15, 2022 2.020 2.160 2.000 2.040 1,655,289 +0.04(+2.00%)
Nov 14, 2022 2.020 2.100 2.000 2.000 1,736,639 -0.02(-0.99%)
Nov 11, 2022 2.020 2.060 2.000 2.020 790,847 +0.00(+0.00%)
Nov 10, 2022 2.000 2.040 2.000 2.020 518,221 +0.02(+1.00%)
Nov 09, 2022 1.980 2.060 1.940 2.000 1,260,054 -0.02(-0.99%)
Nov 08, 2022 2.060 2.060 2.020 2.020 344,226 +0.00(+0.00%)
Nov 07, 2022 2.060 2.160 2.020 2.020 615,693 -0.02(-0.98%)
Nov 04, 2022 2.040 2.180 2.020 2.040 816,752 +0.04(+2.00%)
Nov 03, 2022 2.060 2.060 2.000 2.000 422,192 -0.02(-0.99%)
Nov 02, 2022 2.100 2.100 2.020 2.020 305,344 -0.02(-0.98%)
Nov 01, 2022 2.120 2.160 2.020 2.040 400,697 -0.08(-3.77%)
Oct 31, 2022 2.080 2.260 2.040 2.120 1,405,777 +0.08(+3.92%)
Oct 28, 2022 2.080 2.100 2.020 2.040 516,304 -0.02(-0.97%)
Oct 27, 2022 2.200 2.200 2.040 2.060 324,818 -0.14(-6.36%)
Oct 26, 2022 2.080 2.240 2.039 2.200 597,316 +0.12(+5.77%)
Oct 25, 2022 2.020 2.118 1.990 2.080 579,778 +0.06(+2.97%)
Oct 24, 2022 2.000 2.060 2.000 2.020 538,611 -0.04(-1.94%)
Oct 21, 2022 2.020 2.080 2.020 2.060 372,220 +0.00(+0.00%)
Oct 20, 2022 2.080 2.180 2.040 2.060 874,047 -0.02(-0.96%)
Oct 19, 2022 2.140 2.166 2.040 2.080 502,804 -0.12(-5.45%)
Oct 18, 2022 2.180 2.360 2.160 2.200 1,044,601 +0.04(+1.85%)
Oct 17, 2022 2.120 2.200 2.100 2.160 525,425 +0.06(+2.86%)
Oct 14, 2022 2.120 2.240 2.000 2.100 1,302,039 -0.06(-2.78%)
Oct 13, 2022 2.080 2.220 2.060 2.160 769,750 -0.08(-3.57%)
Oct 12, 2022 2.340 2.460 2.200 2.240 1,672,264 -0.08(-3.45%)
Oct 11, 2022 2.200 2.500 2.060 2.320 6,058,009 +0.10(+4.50%)
Oct 10, 2022 2.300 2.340 2.200 2.220 538,292 -0.12(-5.13%)
Oct 07, 2022 2.480 2.480 2.250 2.340 507,923 -0.08(-3.31%)
Oct 06, 2022 2.440 2.599 2.420 2.420 1,015,032 -0.06(-2.42%)
Oct 05, 2022 2.580 2.580 2.420 2.480 523,408 -0.06(-2.36%)
Oct 04, 2022 2.520 2.660 2.500 2.540 731,251 +0.00(+0.00%)
Oct 03, 2022 2.500 2.600 2.400 2.540 910,660 +0.16(+6.72%)
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%)
Jul 01, 2022 2.200 2.320 2.180 2.320 7,217 +0.00(+0.00%)
Jun 30, 2022 2.260 2.320 2.200 2.320 6,997 +0.00(+0.00%)
Jun 29, 2022 2.260 2.340 2.220 2.320 4,490 +0.08(+3.57%)
Jun 28, 2022 2.300 2.340 2.180 2.240 19,727 -0.12(-5.08%)
Jun 27, 2022 2.280 2.360 2.280 2.360 4,421 +0.02(+0.85%)
Jun 24, 2022 2.380 2.400 2.260 2.340 17,660 +0.02(+0.86%)
Jun 23, 2022 2.400 2.400 2.240 2.320 12,234 -0.08(-3.33%)
Jun 22, 2022 2.380 2.400 2.280 2.400 5,522 +0.06(+2.56%)
Jun 21, 2022 2.400 2.440 2.280 2.340 7,673 -0.06(-2.50%)
Jun 17, 2022 2.300 2.400 2.300 2.400 6,698 +0.00(+0.00%)
Jun 16, 2022 2.220 2.520 2.220 2.400 6,947 +0.00(+0.00%)
Jun 15, 2022 2.460 2.800 2.360 2.400 16,783 -0.12(-4.76%)
Jun 14, 2022 2.460 2.640 2.360 2.520 21,285 +0.00(+0.00%)
Jun 13, 2022 2.420 2.544 2.420 2.520 5,024 -0.02(-0.79%)
Jun 10, 2022 2.920 2.920 2.460 2.540 34,852 -0.26(-9.29%)
Jun 09, 2022 2.700 2.900 2.700 2.800 20,028 +0.10(+3.70%)
Jun 08, 2022 2.740 2.880 2.700 2.700 10,134 -0.12(-4.26%)
Jun 07, 2022 2.820 2.910 2.760 2.820 18,191 -0.16(-5.37%)
Jun 06, 2022 3.080 3.080 2.880 2.980 21,922 -0.02(-0.67%)
Jun 03, 2022 2.978 3.020 2.978 3.000 2,997 -0.02(-0.66%)
Jun 02, 2022 3.020 3.020 2.880 3.020 6,127 +0.04(+1.34%)
Jun 01, 2022 2.740 2.980 2.700 2.980 13,221 +0.18(+6.43%)
May 31, 2022 2.820 2.860 2.700 2.800 21,007 -0.02(-0.71%)
May 27, 2022 2.920 2.920 2.800 2.820 20,863 -0.20(-6.62%)
May 26, 2022 3.000 3.020 2.800 3.020 22,167 +0.04(+1.34%)
May 25, 2022 2.700 2.980 2.700 2.980 31,725 +0.22(+7.97%)
May 24, 2022 2.780 2.780 2.700 2.760 9,061 -0.04(-1.43%)
May 23, 2022 2.840 2.840 2.780 2.800 10,166 -0.04(-1.41%)
May 20, 2022 2.800 2.860 2.640 2.840 23,660 -0.02(-0.70%)
May 19, 2022 3.060 3.060 2.820 2.860 16,075 -0.14(-4.67%)
May 18, 2022 3.460 3.560 2.800 3.000 25,319 -0.46(-13.29%)
May 17, 2022 3.620 3.700 3.320 3.460 20,514 -0.20(-5.46%)
May 16, 2022 3.920 3.920 3.500 3.660 16,639 -0.14(-3.68%)
May 13, 2022 3.660 3.800 3.500 3.800 38,291 +0.06(+1.60%)
May 12, 2022 3.920 4.020 3.700 3.740 20,582 -0.28(-6.97%)
May 11, 2022 4.000 4.260 4.000 4.020 30,544 -0.02(-0.50%)
May 10, 2022 4.020 4.300 4.020 4.040 24,610 -0.04(-0.98%)
May 09, 2022 4.100 4.160 4.020 4.080 21,144 -0.08(-1.92%)
May 06, 2022 4.160 4.400 4.060 4.160 27,544 +0.00(+0.00%)
May 05, 2022 4.400 4.580 4.060 4.160 25,510 -0.20(-4.59%)
May 04, 2022 4.280 4.440 4.060 4.360 20,643 +0.02(+0.46%)
May 03, 2022 4.300 4.520 4.200 4.340 19,470 -0.04(-0.91%)
May 02, 2022 4.600 4.600 4.200 4.380 19,268 -0.22(-4.78%)
Apr 29, 2022 4.480 4.600 4.240 4.600 17,167 +0.18(+4.07%)
Apr 28, 2022 4.560 4.580 4.240 4.420 9,164 +0.04(+0.91%)
Apr 27, 2022 4.400 4.720 4.220 4.380 16,198 -0.04(-0.90%)
Apr 26, 2022 4.420 4.600 4.400 4.420 13,209 +0.02(+0.45%)
Apr 25, 2022 5.080 5.080 4.040 4.400 30,304 -0.36(-7.56%)
Apr 22, 2022 4.700 4.940 4.560 4.760 25,270 +0.24(+5.31%)
Apr 21, 2022 4.860 4.860 4.460 4.520 15,641 -0.50(-9.96%)
Apr 20, 2022 4.840 5.120 4.300 5.020 39,880 +0.12(+2.45%)
Apr 19, 2022 4.640 5.180 4.600 4.900 28,692 +0.12(+2.51%)
Apr 18, 2022 4.540 4.780 4.440 4.780 24,953 +0.20(+4.37%)
Apr 14, 2022 4.460 4.680 4.420 4.580 14,394 +0.04(+0.88%)
Apr 13, 2022 4.520 4.600 4.420 4.540 8,090 -0.02(-0.44%)
Apr 12, 2022 4.680 4.740 4.400 4.560 27,754 -0.18(-3.80%)
Apr 11, 2022 4.520 4.740 4.400 4.740 31,276 +0.16(+3.49%)
Apr 08, 2022 4.520 4.580 4.480 4.580 12,716 +0.00(+0.00%)
Apr 07, 2022 4.640 4.640 4.500 4.580 13,819 -0.18(-3.78%)
Apr 06, 2022 4.600 4.760 4.440 4.760 47,676 +0.12(+2.59%)
Apr 05, 2022 4.680 4.780 4.500 4.640 26,003 -0.14(-2.93%)
Apr 04, 2022 4.760 4.780 4.500 4.780 27,092 +0.12(+2.58%)
Apr 01, 2022 4.660 4.780 4.480 4.660 47,229 -0.08(-1.69%)
Mar 31, 2022 4.900 4.900 4.540 4.740 20,110 -0.10(-2.07%)
Mar 30, 2022 4.800 4.840 4.740 4.840 19,473 -0.06(-1.22%)
Mar 29, 2022 4.760 4.960 4.740 4.900 30,756 +0.04(+0.82%)
Mar 28, 2022 4.900 5.145 4.700 4.860 42,963 -0.54(-10.00%)
Mar 25, 2022 5.460 5.460 4.400 5.400 175,408 +0.36(+7.14%)
Mar 24, 2022 5.160 5.160 4.880 5.040 50,998 -0.02(-0.40%)
Mar 23, 2022 5.040 5.100 4.900 5.060 22,788 -0.04(-0.78%)
Mar 22, 2022 5.100 5.200 4.900 5.100 21,469 -0.04(-0.78%)
Mar 21, 2022 5.100 5.200 5.040 5.140 33,816 +0.10(+1.98%)
Mar 18, 2022 5.520 5.520 4.820 5.040 16,138 -0.04(-0.79%)
Mar 17, 2022 5.480 5.840 4.800 5.080 71,276 -0.44(-7.97%)
Mar 16, 2022 5.600 5.685 5.300 5.520 21,989 -0.12(-2.13%)
Mar 15, 2022 5.680 5.880 5.340 5.640 29,634 -0.12(-2.08%)
Mar 14, 2022 5.960 6.080 5.440 5.760 26,519 -0.34(-5.57%)
Mar 11, 2022 5.780 6.380 5.780 6.100 31,467 +0.38(+6.64%)
Mar 10, 2022 5.920 6.400 5.340 5.720 62,212 -0.36(-5.92%)
Mar 09, 2022 5.660 6.482 5.580 6.080 69,933 +0.28(+4.83%)
Mar 08, 2022 5.800 5.860 5.420 5.800 23,646 -0.18(-3.01%)
Mar 07, 2022 5.600 5.980 5.202 5.980 47,716 -0.16(-2.61%)
Mar 04, 2022 6.440 6.560 5.820 6.140 44,869 -0.12(-1.92%)
Mar 03, 2022 6.080 6.600 6.080 6.260 50,898 -0.38(-5.72%)
Mar 02, 2022 6.340 6.740 6.000 6.640 53,377 -0.14(-2.06%)
Mar 01, 2022 6.820 7.136 6.220 6.780 46,201 -0.28(-3.97%)
Feb 28, 2022 7.700 7.700 6.620 7.060 82,146 -0.48(-6.37%)
Feb 25, 2022 7.680 7.540 7.000 7.540 167,592 -0.34(-4.31%)
Feb 24, 2022 10.68 10.74 6.740 7.880 823,060 -5.86(-42.65%)
Feb 23, 2022 7.860 15.82 7.160 13.74 4,425,138 +6.04(+78.44%)
Feb 22, 2022 7.840 7.840 7.284 7.700 4,653 +0.10(+1.32%)
Feb 18, 2022 7.600 0 +0.00(+0.00%)
Feb 17, 2022 7.500 7.660 7.260 7.600 4,143 -0.06(-0.78%)
Feb 16, 2022 7.640 7.803 7.560 7.660 2,459 -0.20(-2.54%)
Feb 15, 2022 7.760 7.860 7.520 7.860 4,490 +0.00(+0.00%)
Feb 14, 2022 8.000 8.100 7.600 7.860 4,538 -0.22(-2.72%)
Feb 11, 2022 8.440 8.440 8.020 8.080 3,514 -0.16(-1.94%)
Feb 10, 2022 8.000 8.340 7.720 8.240 9,510 +0.08(+0.98%)
Feb 09, 2022 8.500 8.500 8.020 8.160 6,022 -0.30(-3.55%)
Feb 08, 2022 8.200 8.496 8.020 8.460 5,030 -0.04(-0.47%)
Feb 07, 2022 8.220 8.540 8.140 8.500 10,761 +0.06(+0.71%)
Feb 04, 2022 8.160 8.600 8.142 8.440 6,264 +0.08(+0.96%)
Feb 03, 2022 8.320 8.140 8.360 10,134 -0.14(-1.65%)
Feb 02, 2022 8.280 8.744 8.100 8.500 19,632 +0.04(+0.47%)
Feb 01, 2022 8.200 8.600 7.960 8.460 45,593 +0.54(+6.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.