Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Amtd Idea Group (NY: AMTD )

1.719 +0.009 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.