Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Adv Micro Devices (NQ: AMD )

157.40 +3.64 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 2.970 2.870 2.870 2.870 11,086,100 -0.11(-3.69%)
Dec 30, 2015 2.990 3.040 2.930 2.980 10,046,610 -0.02(-0.67%)
Dec 29, 2015 3.040 3.060 2.970 3.000 15,296,911 +0.00(+0.00%)
Dec 28, 2015 2.910 3.020 2.860 3.000 16,048,592 +0.08(+2.74%)
Dec 24, 2015 2.880 2.920 2.920 2.920 11,900,900 +0.09(+3.18%)
Dec 23, 2015 2.760 2.940 2.750 2.830 30,365,300 +0.06(+2.17%)
Dec 22, 2015 2.550 2.780 2.540 2.770 24,892,954 +0.24(+9.49%)
Dec 21, 2015 2.470 2.530 2.430 2.530 6,875,964 +0.08(+3.27%)
Dec 18, 2015 2.510 2.550 2.420 2.450 17,988,100 -0.11(-4.30%)
Dec 17, 2015 2.520 2.600 2.520 2.560 11,374,071 +0.02(+0.79%)
Dec 16, 2015 2.390 2.550 2.365 2.540 19,509,212 +0.18(+7.63%)
Dec 15, 2015 2.350 2.430 2.320 2.360 7,423,859 +0.02(+0.85%)
Dec 14, 2015 2.360 2.390 2.300 2.340 7,689,690 -0.02(-0.85%)
Dec 11, 2015 2.410 2.470 2.360 2.360 11,890,021 -0.09(-3.67%)
Dec 10, 2015 2.360 2.500 2.330 2.450 13,068,923 +0.10(+4.26%)
Dec 09, 2015 2.370 2.400 2.320 2.350 8,694,560 -0.04(-1.67%)
Dec 08, 2015 2.340 2.400 2.250 2.390 9,056,162 +0.04(+1.49%)
Dec 07, 2015 2.260 2.360 2.210 2.355 8,476,516 +0.08(+3.29%)
Dec 04, 2015 2.230 2.290 2.210 2.280 4,573,578 +0.05(+2.24%)
Dec 03, 2015 2.250 2.310 2.200 2.230 7,054,734 -0.04(-1.76%)
Dec 02, 2015 2.310 2.335 2.235 2.270 7,501,680 -0.07(-2.99%)
Dec 01, 2015 2.360 2.370 2.310 2.340 5,646,342 -0.02(-0.85%)
Nov 30, 2015 2.340 2.370 2.250 2.360 9,924,241 +0.03(+1.29%)
Nov 27, 2015 2.370 2.380 2.320 2.330 2,606,577 -0.05(-2.10%)
Nov 25, 2015 2.360 2.380 2.380 2.380 6,914,800 +0.04(+1.71%)
Nov 24, 2015 2.200 2.400 2.170 2.340 15,858,612 +0.12(+5.41%)
Nov 23, 2015 2.220 2.240 2.180 2.220 4,863,194 +0.00(+0.00%)
Nov 20, 2015 2.140 2.250 2.130 2.220 10,727,076 +0.08(+3.74%)
Nov 19, 2015 2.100 2.160 2.090 2.140 4,704,259 +0.02(+0.94%)
Nov 18, 2015 1.990 2.150 1.980 2.120 9,381,921 +0.14(+7.07%)
Nov 17, 2015 2.010 2.040 1.970 1.980 5,824,998 -0.01(-0.50%)
Nov 16, 2015 1.990 2.020 1.950 1.990 4,027,291 +0.00(+0.00%)
Nov 13, 2015 1.990 2.040 1.940 1.990 5,920,191 -0.01(-0.50%)
Nov 12, 2015 2.050 2.070 2.000 2.000 3,576,405 -0.07(-3.38%)
Nov 11, 2015 2.020 2.090 2.020 2.070 3,530,645 +0.05(+2.48%)
Nov 10, 2015 2.090 2.100 2.020 2.020 6,160,923 -0.09(-4.27%)
Nov 09, 2015 2.150 2.180 2.100 2.110 6,231,234 -0.04(-1.86%)
Nov 06, 2015 2.190 2.210 2.130 2.150 8,997,105 -0.05(-2.27%)
Nov 05, 2015 2.210 2.240 2.170 2.200 4,302,179 +0.00(+0.00%)
Nov 04, 2015 2.270 2.300 2.180 2.200 8,205,318 -0.08(-3.51%)
Nov 03, 2015 2.160 2.290 2.160 2.280 8,704,415 +0.09(+4.11%)
Nov 02, 2015 2.130 2.190 2.110 2.190 5,858,287 +0.07(+3.30%)
Oct 30, 2015 2.140 2.150 2.120 2.120 4,897,116 -0.01(-0.47%)
Oct 29, 2015 2.150 2.180 2.110 2.130 4,496,987 -0.05(-2.29%)
Oct 28, 2015 2.140 2.200 2.120 2.180 6,950,462 +0.03(+1.40%)
Oct 27, 2015 2.120 2.160 2.100 2.150 5,755,594 +0.00(+0.00%)
Oct 26, 2015 2.210 2.210 2.120 2.150 6,313,499 -0.06(-2.71%)
Oct 23, 2015 2.100 2.210 2.100 2.210 9,564,205 +0.07(+3.27%)
Oct 22, 2015 2.100 2.160 2.090 2.140 8,208,419 +0.04(+1.90%)
Oct 21, 2015 2.020 2.120 2.010 2.100 14,966,473 +0.08(+3.96%)
Oct 20, 2015 2.000 2.030 1.980 2.020 5,581,139 +0.01(+0.50%)
Oct 19, 2015 1.910 2.010 1.910 2.010 10,670,760 +0.07(+3.61%)
Oct 16, 2015 2.000 2.000 1.890 1.940 21,544,864 -0.03(-1.52%)
Oct 15, 2015 1.970 2.060 1.950 1.970 27,316,928 +0.02(+1.03%)
Oct 14, 2015 1.920 1.960 1.920 1.950 10,184,222 +0.03(+1.56%)
Oct 13, 2015 1.870 1.940 1.860 1.920 6,696,663 +0.05(+2.67%)
Oct 12, 2015 1.960 1.960 1.850 1.870 7,687,701 -0.09(-4.59%)
Oct 09, 2015 1.920 1.955 1.890 1.960 8,629,061 +0.03(+1.55%)
Oct 08, 2015 1.870 1.948 1.850 1.930 9,198,667 +0.07(+3.76%)
Oct 07, 2015 1.820 1.870 1.820 1.860 7,859,214 +0.03(+1.64%)
Oct 06, 2015 1.800 1.860 1.800 1.830 8,665,487 +0.03(+1.67%)
Oct 05, 2015 1.820 1.870 1.770 1.800 7,595,560 -0.03(-1.64%)
Oct 02, 2015 1.760 1.830 1.720 1.830 7,146,087 +0.09(+5.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.