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 )

150.60 +4.44 (+3.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jul 31, 2023 114.16 114.68 112.35 114.40 54,115,288 +1.44(+1.27%)
Jul 28, 2023 113.38 114.86 112.44 112.96 55,526,000 +1.86(+1.67%)
Jul 27, 2023 111.79 115.08 110.51 111.10 70,589,840 +1.01(+0.92%)
Jul 26, 2023 111.91 112.36 109.30 110.09 51,662,104 -2.91(-2.58%)
Jul 25, 2023 111.14 114.05 111.00 113.00 44,883,184 +2.39(+2.16%)
Jul 24, 2023 110.62 111.31 108.55 110.61 45,606,968 -0.34(-0.31%)
Jul 21, 2023 110.97 112.30 109.54 110.95 77,369,624 +0.70(+0.63%)
Jul 20, 2023 114.96 115.05 109.24 110.25 76,236,216 -6.18(-5.31%)
Jul 19, 2023 121.30 121.67 115.55 116.43 70,282,512 -1.50(-1.27%)
Jul 18, 2023 117.55 118.43 115.19 117.93 57,939,760 -0.39(-0.33%)
Jul 17, 2023 115.95 118.84 112.73 118.32 68,556,152 +2.38(+2.05%)
Jul 14, 2023 116.17 122.12 115.25 115.94 91,927,296 +0.02(+0.02%)
Jul 13, 2023 115.76 116.16 113.58 115.92 49,166,360 +1.34(+1.17%)
Jul 12, 2023 112.89 115.40 112.31 114.58 57,972,208 +3.26(+2.93%)
Jul 11, 2023 111.66 113.27 109.50 111.32 59,863,356 -2.26(-1.99%)
Jul 10, 2023 113.00 113.61 109.88 113.58 49,641,112 +0.41(+0.36%)
Jul 07, 2023 114.16 115.33 113.04 113.17 37,211,288 -0.31(-0.27%)
Jul 06, 2023 112.07 113.79 110.31 113.48 42,383,532 -0.47(-0.41%)
Jul 05, 2023 116.10 117.66 113.86 113.95 49,463,584 -1.87(-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 Livermore.com & California Media Partners, LLC. All rights reserved.