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 )

1.740 +0.010 (+0.57%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 13, 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 (%)
May 10, 2024 1.710 1.740 1.710 1.730 21,014 +0.02(+1.17%)
May 09, 2024 1.740 1.750 1.710 1.710 5,812 +0.00(+0.00%)
May 08, 2024 1.750 1.750 1.701 1.710 22,222 -0.03(-1.73%)
May 07, 2024 1.750 1.750 1.725 1.740 8,569 -0.01(-0.57%)
May 06, 2024 1.730 1.770 1.720 1.750 11,228 +0.04(+2.34%)
May 03, 2024 1.750 1.770 1.700 1.710 60,512 -0.01(-0.59%)
May 02, 2024 1.730 1.740 1.700 1.720 34,868 +0.01(+0.59%)
May 01, 2024 1.750 1.800 1.700 1.710 107,289 -0.08(-4.47%)
Apr 30, 2024 1.690 1.790 1.690 1.790 41,327 +0.09(+5.54%)
Apr 29, 2024 1.690 1.720 1.690 1.696 10,066 -0.01(-0.81%)
Apr 26, 2024 1.720 1.790 1.680 1.710 22,818 -0.01(-0.58%)
Apr 25, 2024 1.720 1.751 1.701 1.720 28,721 -0.05(-2.82%)
Apr 24, 2024 1.730 1.820 1.730 1.770 29,320 +0.02(+1.14%)
Apr 23, 2024 1.790 1.790 1.720 1.750 13,328 +0.01(+0.57%)
Apr 22, 2024 1.720 1.880 1.720 1.740 46,151 +0.03(+1.75%)
Apr 19, 2024 1.720 1.780 1.670 1.710 85,744 -0.04(-2.29%)
Apr 18, 2024 1.720 1.750 1.710 1.750 22,414 +0.04(+2.34%)
Apr 17, 2024 1.740 1.750 1.700 1.710 38,178 +0.01(+0.58%)
Apr 16, 2024 1.700 1.720 1.690 1.700 28,779 +0.01(+0.60%)
Apr 15, 2024 1.850 1.850 1.690 1.690 57,659 -0.13(-7.14%)
Apr 12, 2024 1.820 1.930 1.800 1.820 52,818 -0.02(-1.09%)
Apr 11, 2024 1.900 1.920 1.840 1.840 138,029 -0.08(-4.07%)
Apr 10, 2024 1.810 1.932 1.790 1.918 29,237 +0.05(+2.57%)
Apr 09, 2024 1.780 1.980 1.780 1.870 76,053 +0.07(+3.89%)
Apr 08, 2024 1.660 1.920 1.660 1.800 258,611 +0.14(+8.43%)
Apr 05, 2024 1.660 1.670 1.660 1.660 19,987 +0.00(+0.00%)
Apr 04, 2024 1.670 1.703 1.650 1.660 31,908 +0.01(+0.61%)
Apr 03, 2024 1.700 1.720 1.650 1.650 48,325 -0.06(-3.51%)
Apr 02, 2024 1.750 1.745 1.700 1.710 9,627 -0.03(-1.72%)
Apr 01, 2024 1.750 1.760 1.720 1.740 14,563 -0.03(-1.69%)
Mar 28, 2024 1.740 1.800 1.740 1.770 26,461 +0.01(+0.56%)
Mar 27, 2024 1.730 1.770 1.710 1.760 7,055 +0.02(+1.15%)
Mar 26, 2024 1.750 1.750 1.730 1.740 4,374 -0.00(-0.10%)
Mar 25, 2024 1.720 1.770 1.720 1.742 16,327 +0.02(+1.26%)
Mar 22, 2024 1.730 1.780 1.710 1.720 21,735 -0.01(-0.58%)
Mar 21, 2024 1.700 1.790 1.700 1.730 61,262 +0.03(+1.76%)
Mar 20, 2024 1.690 1.700 1.670 1.700 19,495 +0.02(+1.19%)
Mar 19, 2024 1.700 1.720 1.670 1.680 23,377 -0.02(-1.18%)
Mar 18, 2024 1.690 1.700 1.670 1.700 25,505 -0.01(-0.58%)
Mar 15, 2024 1.720 1.720 1.680 1.710 22,504 +0.01(+0.59%)
Mar 14, 2024 1.730 1.740 1.680 1.700 17,963 -0.05(-2.86%)
Mar 13, 2024 1.730 1.760 1.720 1.750 13,970 +0.00(+0.00%)
Mar 12, 2024 1.790 1.790 1.690 1.750 39,155 +0.03(+1.75%)
Mar 11, 2024 1.700 1.726 1.700 1.720 12,372 +0.02(+1.16%)
Mar 08, 2024 1.760 1.790 1.680 1.700 58,955 -0.03(-1.73%)
Mar 07, 2024 1.770 1.770 1.700 1.730 47,954 +0.00(+0.00%)
Mar 06, 2024 1.680 1.750 1.680 1.730 72,146 +0.05(+2.97%)
Mar 05, 2024 1.680 1.691 1.680 1.680 19,735 -0.01(-0.59%)
Mar 04, 2024 1.690 1.710 1.680 1.690 27,648 -0.02(-1.17%)
Mar 01, 2024 1.690 1.740 1.680 1.710 25,771 +0.01(+0.59%)
Feb 29, 2024 1.730 1.730 1.680 1.700 37,886 -0.03(-1.73%)
Feb 28, 2024 1.750 1.750 1.680 1.730 13,399 +0.02(+1.17%)
Feb 27, 2024 1.700 1.740 1.700 1.710 39,656 +0.01(+0.59%)
Feb 26, 2024 1.710 1.750 1.690 1.700 26,705 +0.01(+0.59%)
Feb 23, 2024 1.750 1.760 1.680 1.690 36,527 -0.06(-3.43%)
Feb 22, 2024 1.770 1.830 1.660 1.750 173,443 -0.05(-2.78%)
Feb 21, 2024 1.840 1.850 1.780 1.800 55,312 -0.02(-1.10%)
Feb 20, 2024 1.830 1.850 1.700 1.820 64,028 +0.03(+1.68%)
Feb 16, 2024 1.900 1.900 1.770 1.790 114,452 -0.10(-5.29%)
Feb 15, 2024 1.790 1.890 1.780 1.890 48,399 +0.15(+8.62%)
Feb 14, 2024 1.990 2.000 1.700 1.740 419,971 +0.04(+2.35%)
Feb 13, 2024 1.700 1.796 1.680 1.700 36,082 -0.05(-2.86%)
Feb 12, 2024 1.770 1.800 1.700 1.750 79,193 +0.00(+0.00%)
Feb 09, 2024 1.770 1.770 1.690 1.750 36,564 +0.06(+3.55%)
Feb 08, 2024 1.670 1.760 1.670 1.690 51,075 -0.02(-1.17%)
Feb 07, 2024 1.750 1.750 1.660 1.710 20,777 +0.02(+1.18%)
Feb 06, 2024 1.710 1.780 1.665 1.690 40,869 -0.02(-1.17%)
Feb 05, 2024 1.690 1.770 1.670 1.710 52,716 +0.02(+1.22%)
Feb 02, 2024 1.680 1.690 1.680 1.689 9,309 -0.02(-1.20%)
Feb 01, 2024 1.720 1.750 1.690 1.710 18,914 +0.03(+1.79%)
Jan 31, 2024 1.680 1.740 1.680 1.680 22,337 -0.00(-0.01%)
Jan 30, 2024 1.680 1.749 1.680 1.680 20,510 -0.03(-1.75%)
Jan 29, 2024 1.790 1.800 1.700 1.710 36,306 -0.03(-1.72%)
Jan 26, 2024 1.700 1.790 1.670 1.740 61,247 +0.09(+5.45%)
Jan 25, 2024 1.800 1.820 1.650 1.650 82,781 -0.05(-2.94%)
Jan 24, 2024 1.740 1.740 1.700 1.700 23,219 +0.00(+0.00%)
Jan 23, 2024 1.700 1.720 1.700 1.700 13,025 -0.01(-0.58%)
Jan 22, 2024 1.720 1.740 1.701 1.710 10,565 +0.01(+0.59%)
Jan 19, 2024 1.700 1.730 1.680 1.700 53,039 +0.00(+0.00%)
Jan 18, 2024 1.700 1.728 1.700 1.700 7,385 -0.02(-1.16%)
Jan 17, 2024 1.770 1.770 1.700 1.720 35,564 -0.05(-2.82%)
Jan 16, 2024 1.750 1.770 1.720 1.770 24,977 +0.00(+0.03%)
Jan 12, 2024 1.790 1.790 1.760 1.769 25,379 +0.01(+0.53%)
Jan 11, 2024 1.750 1.830 1.750 1.760 16,561 -0.02(-1.12%)
Jan 10, 2024 1.790 1.800 1.760 1.780 31,173 +0.02(+1.14%)
Jan 09, 2024 1.800 1.800 1.750 1.760 18,082 -0.01(-0.56%)
Jan 08, 2024 1.800 1.800 1.750 1.770 9,176 -0.01(-0.56%)
Jan 05, 2024 1.780 1.808 1.760 1.780 17,439 +0.00(+0.00%)
Jan 04, 2024 1.850 1.850 1.750 1.780 64,653 -0.07(-3.78%)
Jan 03, 2024 1.870 1.870 1.760 1.850 24,721 +0.02(+1.09%)
Jan 02, 2024 1.800 1.875 1.770 1.830 26,469 +0.03(+1.66%)
Dec 29, 2023 1.900 1.900 1.700 1.800 103,965 -0.07(-3.74%)
Dec 28, 2023 1.810 1.936 1.780 1.870 81,804 +0.11(+6.25%)
Dec 27, 2023 1.800 1.840 1.740 1.760 67,680 -0.05(-2.76%)
Dec 26, 2023 1.810 1.840 1.780 1.810 44,829 -0.03(-1.65%)
Dec 22, 2023 1.800 1.880 1.795 1.840 97,342 +0.05(+2.81%)
Dec 21, 2023 1.790 1.803 1.760 1.790 11,660 -0.01(-0.56%)
Dec 20, 2023 1.800 1.840 1.750 1.800 54,376 -0.01(-0.55%)
Dec 19, 2023 1.770 1.940 1.770 1.810 48,644 +0.04(+2.26%)
Dec 18, 2023 1.790 1.898 1.770 1.770 62,901 -0.02(-1.12%)
Dec 15, 2023 1.750 1.840 1.750 1.790 25,583 -0.00(-0.04%)
Dec 14, 2023 1.780 1.830 1.745 1.791 72,377 +0.00(+0.04%)
Dec 13, 2023 1.760 1.810 1.730 1.790 48,072 +0.01(+0.56%)
Dec 12, 2023 1.810 1.820 1.776 1.780 13,846 -0.03(-1.66%)
Dec 11, 2023 1.820 1.850 1.790 1.810 16,306 +0.01(+0.56%)
Dec 08, 2023 1.800 1.815 1.750 1.800 13,638 +0.01(+0.56%)
Dec 07, 2023 1.820 1.849 1.780 1.790 27,366 -0.05(-2.72%)
Dec 06, 2023 1.790 1.849 1.790 1.840 23,604 +0.03(+1.66%)
Dec 05, 2023 1.780 1.830 1.780 1.810 35,719 -0.01(-0.55%)
Dec 04, 2023 1.850 1.870 1.750 1.820 52,146 -0.01(-0.55%)
Dec 01, 2023 1.790 1.850 1.780 1.830 41,470 +0.03(+1.67%)
Nov 30, 2023 1.850 1.850 1.790 1.800 36,849 +0.00(+0.00%)
Nov 29, 2023 1.810 1.930 1.780 1.800 29,375 -0.05(-2.70%)
Nov 28, 2023 1.800 1.870 1.772 1.850 115,688 +0.08(+4.52%)
Nov 27, 2023 1.840 2.040 1.750 1.770 495,561 +0.01(+0.57%)
Nov 24, 2023 1.750 1.900 1.740 1.760 773,318 +0.00(+0.00%)
Nov 22, 2023 1.780 1.800 1.750 1.760 24,398 -0.01(-0.56%)
Nov 21, 2023 1.890 1.890 1.700 1.770 105,822 -0.06(-3.28%)
Nov 20, 2023 1.940 1.956 1.795 1.830 40,133 -0.08(-4.19%)
Nov 17, 2023 1.920 2.040 1.800 1.910 77,275 +1.25(+189.31%)
Nov 16, 2023 0.8100 0.8100 0.6500 0.6602 122,642 -0.06(-8.36%)
Nov 15, 2023 0.6995 0.7300 0.6744 0.7204 146,565 +0.05(+7.41%)
Nov 14, 2023 0.6500 0.6800 0.6124 0.6707 101,467 +0.03(+4.39%)
Nov 13, 2023 0.6100 0.6425 0.6000 0.6425 207,694 +0.04(+7.08%)
Nov 10, 2023 0.6330 0.6330 0.5900 0.6000 131,819 -0.02(-3.54%)
Nov 09, 2023 0.7300 0.7327 0.6213 0.6220 259,140 -0.11(-15.42%)
Nov 08, 2023 0.7610 0.7692 0.7200 0.7354 52,419 -0.03(-4.42%)
Nov 07, 2023 0.7800 0.7800 0.7500 0.7694 57,214 -0.00(-0.01%)
Nov 06, 2023 0.7800 0.7800 0.7600 0.7695 26,402 +0.02(+2.53%)
Nov 03, 2023 0.7600 0.7600 0.7400 0.7505 41,094 +0.01(+0.74%)
Nov 02, 2023 0.7410 0.7800 0.7375 0.7450 59,120 -0.02(-2.09%)
Nov 01, 2023 0.7700 0.7950 0.7200 0.7609 86,530 -0.02(-2.32%)
Oct 31, 2023 0.7690 0.8000 0.7511 0.7790 26,205 -0.01(-1.27%)
Oct 30, 2023 0.8010 0.8010 0.7600 0.7890 31,014 +0.03(+3.82%)
Oct 27, 2023 0.7800 0.8294 0.7500 0.7600 71,440 -0.03(-3.36%)
Oct 26, 2023 0.7800 0.8800 0.7700 0.7864 209,656 +0.03(+4.59%)
Oct 25, 2023 0.8800 0.8990 0.7049 0.7519 612,645 -0.13(-14.56%)
Oct 24, 2023 1.040 1.100 0.8515 0.8800 884,534 -0.17(-16.18%)
Oct 23, 2023 1.120 1.120 1.010 1.050 167,567 -0.07(-6.26%)
Oct 20, 2023 1.200 1.200 1.080 1.120 154,795 -0.08(-6.67%)
Oct 19, 2023 1.190 1.205 1.180 1.200 85,436 +0.01(+0.84%)
Oct 18, 2023 1.220 1.220 1.190 1.190 34,008 -0.02(-1.65%)
Oct 17, 2023 1.190 1.210 1.190 1.210 55,081 +0.01(+0.83%)
Oct 16, 2023 1.200 1.200 1.180 1.200 127,490 +0.00(+0.00%)
Oct 13, 2023 1.210 1.210 1.180 1.200 39,691 +0.00(+0.00%)
Oct 12, 2023 1.200 1.210 1.190 1.200 44,375 +0.00(+0.00%)
Oct 11, 2023 1.200 1.219 1.180 1.200 98,777 +0.00(+0.00%)
Oct 10, 2023 1.200 1.220 1.200 1.200 30,933 -0.02(-1.64%)
Oct 09, 2023 1.200 1.220 1.190 1.220 37,489 +0.02(+1.67%)
Oct 06, 2023 1.200 1.230 1.200 1.200 49,649 -0.02(-1.64%)
Oct 05, 2023 1.200 1.220 1.150 1.220 180,251 +0.02(+1.67%)
Oct 04, 2023 1.210 1.239 1.190 1.200 61,760 -0.02(-1.64%)
Oct 03, 2023 1.220 1.240 1.200 1.220 45,152 -0.02(-1.61%)
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.