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:

Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.98 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,168 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,864 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,416 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,216 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,504 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,360 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,096 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,888 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,184 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,080 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,120 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,464 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,568 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,880 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,040 -0.71(-1.50%)
Mar 02, 2020 47.42 47.68 44.66 47.46 102,135,872 +1.98(+4.35%)
Feb 28, 2020 41.35 46.15 41.04 45.48 100,667,696 +1.47(+3.34%)
Feb 27, 2020 45.38 46.24 42.21 44.01 105,957,248 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,369,664 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,496 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,152,656 -4.16(-7.81%)
Feb 21, 2020 56.71 56.80 52.89 53.28 88,553,296 -3.99(-6.97%)
Feb 20, 2020 58.44 59.02 56.15 57.27 74,016,040 -1.63(-2.77%)
Feb 19, 2020 57.99 59.27 57.51 58.90 58,433,452 +2.01(+3.53%)
Feb 18, 2020 54.94 58.13 54.84 56.89 70,141,008 +1.58(+2.86%)
Feb 14, 2020 55.19 55.40 54.56 55.31 52,365,300 +0.78(+1.43%)
Feb 13, 2020 53.43 55.03 53.34 54.53 51,463,012 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,680 +0.09(+0.17%)
Feb 11, 2020 53.22 54.48 52.91 53.80 74,586,896 +1.54(+2.95%)
Feb 10, 2020 49.47 52.30 49.35 52.26 60,805,056 +2.53(+5.09%)
Feb 07, 2020 48.91 50.66 48.63 49.73 53,107,500 +0.41(+0.83%)
Feb 06, 2020 48.80 49.39 47.63 49.32 48,596,800 -0.52(-1.04%)
Feb 05, 2020 50.29 50.42 49.31 49.84 42,639,300 +0.39(+0.79%)
Feb 04, 2020 49.21 49.75 48.61 49.45 46,173,804 +1.43(+2.98%)
Feb 03, 2020 46.40 48.10 46.23 48.02 46,992,444 +1.02(+2.17%)
Jan 31, 2020 48.40 48.58 46.79 47.00 60,322,400 -1.78(-3.65%)
Jan 30, 2020 46.49 48.81 46.13 48.78 70,226,472 +1.27(+2.67%)
Jan 29, 2020 47.84 48.07 46.10 47.51 112,326,552 -0.94(-1.94%)
Jan 28, 2020 50.03 50.85 49.48 48.45 61,603,680 -0.81(-1.64%)
Jan 27, 2020 48.45 49.79 47.90 49.26 48,670,396 -1.09(-2.16%)
Jan 24, 2020 52.28 52.81 49.47 50.35 80,004,896 -1.36(-2.63%)
Jan 23, 2020 51.34 51.74 50.74 51.71 39,878,628 +0.28(+0.54%)
Jan 22, 2020 51.63 51.88 51.19 51.43 40,597,316 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,984 +0.12(+0.24%)
Jan 17, 2020 50.20 51.05 49.90 50.93 57,722,500 +1.16(+2.33%)
Jan 16, 2020 49.17 50.31 48.99 49.77 58,716,980 +1.23(+2.53%)
Jan 15, 2020 48.23 49.08 48.12 48.54 40,090,536 +0.33(+0.68%)
Jan 14, 2020 48.64 49.03 47.91 48.21 38,564,660 -0.53(-1.09%)
Jan 13, 2020 48.66 48.86 48.24 48.74 34,266,768 +0.58(+1.19%)
Jan 10, 2020 49.26 49.29 48.00 48.16 44,215,496 -0.81(-1.66%)
Jan 09, 2020 48.94 49.96 48.39 48.98 76,516,528 +0.99(+2.06%)
Jan 08, 2020 47.85 48.30 47.14 47.99 53,772,160 -0.26(-0.54%)
Jan 07, 2020 49.35 49.39 48.04 48.25 58,086,056 -0.14(-0.29%)
Jan 06, 2020 48.02 48.86 47.86 48.39 47,922,648 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,096 -0.50(-1.02%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.