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 )

1.730 +0.020 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.