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 29, 2023 149.50 151.05 147.20 147.41 62,079,280 -1.35(-0.91%)
Dec 28, 2023 146.80 150.41 145.95 148.76 63,662,036 +2.69(+1.84%)
Dec 27, 2023 144.72 146.25 143.18 146.07 48,986,192 +2.66(+1.85%)
Dec 26, 2023 140.07 143.85 139.92 143.41 47,088,304 +3.81(+2.73%)
Dec 22, 2023 140.48 140.70 138.31 139.60 35,396,648 -0.26(-0.19%)
Dec 21, 2023 138.14 139.98 137.38 139.86 47,161,440 +4.39(+3.24%)
Dec 20, 2023 139.00 139.58 135.37 135.47 54,573,488 -4.68(-3.34%)
Dec 19, 2023 138.57 143.47 138.56 140.15 63,681,580 +1.25(+0.90%)
Dec 18, 2023 139.15 139.79 137.65 138.90 45,670,728 -0.25(-0.18%)
Dec 15, 2023 139.52 140.89 137.25 139.15 70,344,824 +1.15(+0.83%)
Dec 14, 2023 138.89 141.82 135.72 138.00 76,093,216 -0.19(-0.14%)
Dec 13, 2023 137.97 139.24 136.03 138.19 70,478,200 +0.58(+0.42%)
Dec 12, 2023 132.25 139.89 131.90 137.61 111,612,744 +3.20(+2.38%)
Dec 11, 2023 130.56 135.04 128.25 134.41 98,502,464 +5.49(+4.26%)
Dec 08, 2023 129.54 131.00 126.89 128.92 89,341,096 +0.55(+0.43%)
Dec 07, 2023 120.79 128.68 119.56 128.37 118,219,312 +11.55(+9.89%)
Dec 06, 2023 120.69 122.83 116.38 116.82 60,242,400 -1.56(-1.32%)
Dec 05, 2023 117.43 118.49 116.45 118.38 38,815,496 -0.19(-0.16%)
Dec 04, 2023 119.75 119.90 116.37 118.57 39,821,840 -2.82(-2.32%)
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.