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 (%)
Mar 31, 2016 2.840 2.880 2.800 2.850 9,068,495 -0.01(-0.35%)
Mar 30, 2016 2.880 2.980 2.850 2.860 14,945,925 +0.00(+0.00%)
Mar 29, 2016 2.740 2.880 2.700 2.860 13,615,936 +0.08(+2.88%)
Mar 28, 2016 2.810 2.840 2.730 2.780 7,683,731 -0.01(-0.36%)
Mar 24, 2016 2.690 2.790 2.790 2.790 10,040,200 +0.11(+4.10%)
Mar 23, 2016 2.800 2.825 2.680 2.680 10,163,929 -0.11(-3.94%)
Mar 22, 2016 2.730 2.850 2.710 2.790 10,315,800 -0.01(-0.36%)
Mar 21, 2016 2.900 2.900 2.750 2.800 13,462,688 -0.13(-4.44%)
Mar 18, 2016 2.800 2.930 2.770 2.930 26,330,504 +0.13(+4.64%)
Mar 17, 2016 2.770 2.810 2.700 2.800 29,000,638 +0.17(+6.46%)
Mar 16, 2016 2.500 2.640 2.500 2.630 12,995,036 +0.14(+5.62%)
Mar 15, 2016 2.670 2.690 2.450 2.490 21,568,552 -0.23(-8.46%)
Mar 14, 2016 2.530 2.750 2.500 2.720 33,841,016 +0.20(+7.94%)
Mar 11, 2016 2.290 2.540 2.290 2.520 21,382,384 +0.26(+11.50%)
Mar 10, 2016 2.290 2.310 2.150 2.260 9,623,744 +0.00(+0.00%)
Mar 09, 2016 2.320 2.350 2.200 2.260 13,082,444 -0.04(-1.74%)
Mar 08, 2016 2.440 2.460 2.300 2.300 10,018,100 -0.17(-6.88%)
Mar 07, 2016 2.360 2.470 2.360 2.470 8,795,904 +0.10(+4.22%)
Mar 04, 2016 2.420 2.490 2.340 2.370 15,448,987 -0.09(-3.66%)
Mar 03, 2016 2.320 2.550 2.295 2.460 22,092,184 +0.14(+6.03%)
Mar 02, 2016 2.200 2.330 2.180 2.320 10,843,670 +0.14(+6.42%)
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.