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 (%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,304 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,356 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,164 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,504 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,152 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,048 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,444 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,928 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,720 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,008 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,136 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,032 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,728 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,508 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+2.18%)
Sep 01, 2016 7.180 7.440 7.090 7.350 22,278,592 -0.05(-0.68%)
Aug 31, 2016 7.520 7.520 7.280 7.400 18,747,992 -0.09(-1.20%)
Aug 30, 2016 7.610 7.640 7.410 7.490 16,083,754 -0.10(-1.32%)
Aug 29, 2016 7.720 7.790 7.570 7.590 16,912,372 -0.08(-1.04%)
Aug 26, 2016 7.490 7.800 7.460 7.670 31,387,878 +0.21(+2.75%)
Aug 25, 2016 7.490 7.490 7.200 7.465 16,420,676 +0.04(+0.47%)
Aug 24, 2016 7.670 7.670 7.370 7.430 22,941,664 -0.24(-3.13%)
Aug 23, 2016 7.660 7.740 7.530 7.670 27,528,916 +0.09(+1.19%)
Aug 22, 2016 7.830 7.950 7.370 7.580 41,470,996 -0.04(-0.52%)
Aug 19, 2016 7.240 8.000 7.220 7.620 75,129,304 +0.58(+8.24%)
Aug 18, 2016 6.740 7.070 6.740 7.040 30,757,330 +0.36(+5.39%)
Aug 17, 2016 6.700 6.750 6.610 6.680 13,790,711 -0.10(-1.47%)
Aug 16, 2016 6.940 6.940 6.650 6.780 26,766,368 -0.17(-2.45%)
Aug 15, 2016 6.790 6.965 6.780 6.950 28,338,880 +0.22(+3.27%)
Aug 12, 2016 6.600 6.790 6.550 6.730 25,466,386 +0.15(+2.28%)
Aug 11, 2016 6.500 6.590 6.460 6.580 13,236,372 +0.09(+1.39%)
Aug 10, 2016 6.350 6.580 6.250 6.490 29,065,892 -0.11(-1.67%)
Aug 09, 2016 6.750 6.780 6.540 6.600 16,772,301 -0.08(-1.20%)
Aug 08, 2016 6.700 6.850 6.650 6.680 21,461,600 +0.07(+1.06%)
Aug 05, 2016 6.560 6.760 6.470 6.610 20,164,000 +0.14(+2.16%)
Aug 04, 2016 6.390 6.610 6.370 6.470 22,410,682 +0.17(+2.70%)
Aug 03, 2016 6.180 6.450 6.150 6.300 23,801,250 +0.04(+0.64%)
Aug 02, 2016 6.560 6.600 6.150 6.260 40,806,512 -0.38(-5.72%)
Aug 01, 2016 6.890 6.920 6.570 6.640 26,726,176 -0.22(-3.21%)
Jul 29, 2016 6.880 6.960 6.750 6.860 22,580,538 +0.04(+0.59%)
Jul 28, 2016 6.790 6.980 6.735 6.820 27,507,542 -0.03(-0.44%)
Jul 27, 2016 6.930 6.980 6.680 6.850 38,559,408 -0.13(-1.86%)
Jul 26, 2016 6.760 7.160 6.717 6.980 81,202,896 +0.28(+4.18%)
Jul 25, 2016 5.930 6.950 5.920 6.700 118,305,784 +0.86(+14.73%)
Jul 22, 2016 5.730 5.970 5.450 5.840 101,838,280 +0.62(+11.88%)
Jul 21, 2016 5.430 5.450 5.100 5.220 40,054,616 -0.19(-3.51%)
Jul 20, 2016 5.480 5.500 5.400 5.410 20,100,660 +0.00(+0.00%)
Jul 19, 2016 5.500 5.550 5.340 5.410 23,424,132 -0.10(-1.81%)
Jul 18, 2016 5.190 5.570 5.130 5.510 38,609,212 +0.37(+7.20%)
Jul 15, 2016 5.200 5.200 5.100 5.140 14,219,263 -0.03(-0.58%)
Jul 14, 2016 5.150 5.235 5.060 5.170 20,049,444 +0.08(+1.57%)
Jul 13, 2016 5.140 5.190 5.040 5.090 14,018,918 -0.05(-0.97%)
Jul 12, 2016 5.010 5.170 5.010 5.140 20,831,676 +0.13(+2.59%)
Jul 11, 2016 5.130 5.190 5.000 5.010 21,017,948 -0.09(-1.76%)
Jul 08, 2016 4.840 5.150 5.020 5.100 28,140,748 +0.08(+1.59%)
Jul 07, 2016 5.070 5.100 4.940 5.020 15,813,718 +0.06(+1.21%)
Jul 05, 2016 5.030 5.050 4.875 4.960 16,330,466 -0.11(-2.17%)
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.