Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Amtd Idea Group (NY: AMTD )

1.210 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 1.200 1.220 1.190 1.210 24,679 +0.00(+0.00%)
Aug 22, 2024 1.230 1.236 1.200 1.210 33,856 +0.00(+0.00%)
Aug 21, 2024 1.210 1.230 1.200 1.210 16,488 +0.00(+0.00%)
Aug 20, 2024 1.250 1.250 1.200 1.210 37,835 -0.01(-0.82%)
Aug 19, 2024 1.220 1.220 1.200 1.220 31,761 +0.02(+1.68%)
Aug 16, 2024 1.220 1.270 1.160 1.200 47,202 -0.04(-3.12%)
Aug 15, 2024 1.250 1.260 1.200 1.238 51,601 +0.02(+1.51%)
Aug 14, 2024 1.300 1.300 1.220 1.220 27,227 -0.07(-5.36%)
Aug 13, 2024 1.400 1.400 1.250 1.289 93,599 -0.09(-6.59%)
Aug 12, 2024 1.370 1.400 1.365 1.380 8,176 +0.01(+0.73%)
Aug 09, 2024 1.390 1.420 1.370 1.370 12,291 -0.02(-1.44%)
Aug 08, 2024 1.380 1.420 1.380 1.390 19,116 -0.01(-0.36%)
Aug 07, 2024 1.470 1.470 1.380 1.395 18,492 -0.03(-2.45%)
Aug 06, 2024 1.450 1.540 1.390 1.430 43,529 +0.00(+0.00%)
Aug 05, 2024 1.470 1.470 1.410 1.430 36,745 -0.03(-2.05%)
Aug 02, 2024 1.470 1.500 1.440 1.460 26,611 -0.04(-2.67%)
Aug 01, 2024 1.530 1.550 1.490 1.500 45,295 -0.04(-2.60%)
Jul 31, 2024 1.600 1.600 1.540 1.540 12,180 -0.01(-0.65%)
Jul 30, 2024 1.560 1.560 1.537 1.550 5,675 -0.01(-0.64%)
Jul 29, 2024 1.570 1.600 1.542 1.560 10,866 +0.01(+0.65%)
Jul 26, 2024 1.590 1.590 1.540 1.550 8,554 -0.01(-0.64%)
Jul 25, 2024 1.600 1.610 1.530 1.560 9,444 -0.02(-1.27%)
Jul 24, 2024 1.630 1.640 1.550 1.580 8,680 +0.00(+0.00%)
Jul 23, 2024 1.520 1.585 1.520 1.580 14,500 +0.06(+3.95%)
Jul 22, 2024 1.550 1.550 1.510 1.520 9,908 -0.02(-1.29%)
Jul 19, 2024 1.550 1.570 1.530 1.540 11,749 -0.03(-1.92%)
Jul 18, 2024 1.570 1.595 1.570 1.570 6,665 -0.02(-1.26%)
Jul 17, 2024 1.590 1.620 1.560 1.590 18,489 +0.00(+0.00%)
Jul 16, 2024 1.610 1.620 1.560 1.590 13,077 +0.02(+1.30%)
Jul 15, 2024 1.620 1.620 1.500 1.570 73,488 -0.05(-3.11%)
Jul 12, 2024 1.620 1.638 1.610 1.620 14,387 +0.00(+0.00%)
Jul 11, 2024 1.630 1.640 1.610 1.620 9,354 -0.02(-1.21%)
Jul 10, 2024 1.630 1.650 1.601 1.640 25,873 +0.02(+1.23%)
Jul 09, 2024 1.630 1.630 1.600 1.620 7,910 -0.01(-0.61%)
Jul 08, 2024 1.620 1.640 1.613 1.630 8,773 -0.02(-1.21%)
Jul 05, 2024 1.640 1.650 1.620 1.650 11,988 +0.00(+0.00%)
Jul 03, 2024 1.620 1.670 1.565 1.650 46,295 +0.01(+0.92%)
Jul 02, 2024 1.650 1.660 1.600 1.635 57,065 -0.00(-0.30%)
Jul 01, 2024 1.680 1.700 1.640 1.640 7,981 -0.03(-1.77%)
Jun 28, 2024 1.660 1.678 1.650 1.669 5,990 -0.01(-0.62%)
Jun 27, 2024 1.650 1.690 1.630 1.680 11,009 +0.04(+2.44%)
Jun 26, 2024 1.630 1.640 1.630 1.640 4,212 +0.00(+0.00%)
Jun 25, 2024 1.670 1.670 1.640 1.640 9,816 +0.00(+0.00%)
Jun 24, 2024 1.640 1.730 1.640 1.640 36,107 -0.06(-3.53%)
Jun 21, 2024 1.640 1.700 1.640 1.700 6,111 +0.04(+2.41%)
Jun 20, 2024 1.650 1.670 1.650 1.660 10,729 -0.00(-0.01%)
Jun 18, 2024 1.720 1.720 1.660 1.660 9,215 -0.04(-2.35%)
Jun 17, 2024 1.720 1.720 1.691 1.700 18,264 +0.01(+0.59%)
Jun 14, 2024 1.680 1.710 1.675 1.690 9,925 +0.00(+0.00%)
Jun 13, 2024 1.700 1.710 1.670 1.690 9,455 -0.03(-1.74%)
Jun 12, 2024 1.710 1.740 1.683 1.720 14,700 -0.01(-0.58%)
Jun 11, 2024 1.720 1.760 1.660 1.730 14,829 +0.03(+1.76%)
Jun 10, 2024 1.700 1.730 1.640 1.700 28,862 +0.04(+2.15%)
Jun 07, 2024 1.690 1.719 1.640 1.664 31,381 -0.06(-3.24%)
Jun 06, 2024 1.680 1.720 1.680 1.720 25,443 +0.04(+2.38%)
Jun 05, 2024 1.700 1.720 1.680 1.680 47,634 -0.04(-2.33%)
Jun 04, 2024 1.700 1.740 1.690 1.720 8,298 +0.00(+0.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.