Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adv Micro Devices (NQ: AMD )

144.07 -4.53 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 63.77 64.82 63.14 64.79 37,127,192 -0.03(-0.05%)
Dec 29, 2022 63.63 65.18 63.06 64.82 41,401,908 +2.25(+3.60%)
Dec 28, 2022 62.54 63.54 61.96 62.57 39,506,716 -0.70(-1.11%)
Dec 27, 2022 63.87 64.28 62.97 63.27 36,064,908 -1.25(-1.94%)
Dec 23, 2022 63.11 64.66 62.72 64.52 45,923,064 +0.66(+1.03%)
Dec 22, 2022 66.08 66.31 62.26 63.86 73,876,960 -3.80(-5.62%)
Dec 21, 2022 65.43 67.84 65.21 67.66 44,115,972 +2.61(+4.01%)
Dec 20, 2022 63.76 66.06 63.52 65.05 52,364,036 +0.48(+0.74%)
Dec 19, 2022 65.12 65.59 63.71 64.57 46,212,212 -0.84(-1.28%)
Dec 16, 2022 66.25 67.19 64.80 65.41 62,453,172 -1.12(-1.68%)
Dec 15, 2022 67.60 68.21 66.12 66.53 58,527,204 -2.40(-3.48%)
Dec 14, 2022 70.93 72.00 68.32 68.93 67,230,832 -2.72(-3.80%)
Dec 13, 2022 74.87 75.21 70.66 71.65 72,389,616 +0.98(+1.39%)
Dec 12, 2022 68.54 70.67 67.53 70.67 60,918,152 +2.08(+3.03%)
Dec 09, 2022 69.49 70.67 68.52 68.59 59,068,216 -1.88(-2.67%)
Dec 08, 2022 70.14 71.22 69.00 70.47 56,765,512 +0.33(+0.47%)
Dec 07, 2022 69.53 71.37 69.28 70.14 59,272,136 -0.13(-0.19%)
Dec 06, 2022 73.08 73.39 69.40 70.27 64,878,328 -3.35(-4.55%)
Dec 05, 2022 74.54 75.17 72.82 73.62 46,972,824 -1.36(-1.81%)
Dec 02, 2022 75.05 76.28 73.65 74.98 64,377,380 -2.50(-3.23%)
Dec 01, 2022 78.31 79.23 76.44 77.48 59,775,856 -0.15(-0.19%)
Nov 30, 2022 73.38 77.70 72.81 77.63 88,391,736 +4.24(+5.78%)
Nov 29, 2022 73.62 74.49 72.78 73.39 51,811,596 +0.20(+0.27%)
Nov 28, 2022 73.81 75.47 72.57 73.19 45,383,744 -1.95(-2.60%)
Nov 25, 2022 75.67 76.04 74.75 75.14 26,018,972 -1.26(-1.65%)
Nov 23, 2022 75.49 78.22 75.30 76.40 81,623,656 +1.15(+1.53%)
Nov 22, 2022 72.72 75.33 72.11 75.25 55,377,696 +2.79(+3.85%)
Nov 21, 2022 72.21 72.98 71.57 72.46 51,538,352 -1.11(-1.51%)
Nov 18, 2022 75.07 75.35 72.18 73.57 73,223,280 -0.33(-0.45%)
Nov 17, 2022 70.56 74.38 70.16 73.90 82,205,376 +1.20(+1.65%)
Nov 16, 2022 73.65 74.83 71.92 72.70 79,818,704 -3.67(-4.81%)
Nov 15, 2022 77.26 79.16 75.39 76.37 108,848,032 +2.84(+3.86%)
Nov 14, 2022 75.22 75.25 72.67 73.53 108,803,032 +1.16(+1.60%)
Nov 11, 2022 69.58 73.32 68.29 72.37 111,710,400 +3.90(+5.70%)
Nov 10, 2022 64.30 68.80 63.62 68.47 107,907,168 +8.55(+14.27%)
Nov 09, 2022 62.28 63.05 59.80 59.92 62,874,720 -3.93(-6.16%)
Nov 08, 2022 64.09 64.96 62.37 63.85 75,876,384 +0.77(+1.22%)
Nov 07, 2022 62.93 63.53 61.40 63.08 62,669,392 +0.89(+1.43%)
Nov 04, 2022 62.50 63.00 60.53 62.19 84,791,376 +2.08(+3.46%)
Nov 03, 2022 58.11 62.28 58.03 60.11 95,246,640 +1.48(+2.52%)
Nov 02, 2022 63.00 63.93 58.57 58.63 142,608,656 -1.03(-1.73%)
Nov 01, 2022 61.49 61.99 59.42 59.66 83,530,544 -0.40(-0.67%)
Oct 31, 2022 60.75 61.86 59.52 60.06 73,247,896 -1.95(-3.14%)
Oct 28, 2022 59.10 62.35 58.92 62.01 78,199,656 +3.41(+5.82%)
Oct 27, 2022 61.60 62.72 58.51 58.60 83,830,256 -1.13(-1.89%)
Oct 26, 2022 59.69 61.77 59.15 59.73 79,846,688 -1.74(-2.83%)
Oct 25, 2022 58.76 61.98 58.69 61.47 85,437,424 +2.77(+4.72%)
Oct 24, 2022 58.57 59.00 56.66 58.70 76,293,544 -0.12(-0.20%)
Oct 21, 2022 57.22 58.91 55.72 58.82 95,369,720 +1.05(+1.82%)
Oct 20, 2022 57.47 60.20 57.40 57.77 79,513,680 +0.54(+0.94%)
Oct 19, 2022 57.33 59.04 56.57 57.23 75,650,328 -0.69(-1.19%)
Oct 18, 2022 59.91 60.49 56.40 57.92 102,986,112 -0.04(-0.07%)
Oct 17, 2022 57.35 58.51 57.10 57.96 76,900,608 +2.02(+3.61%)
Oct 14, 2022 59.60 59.94 55.84 55.94 96,959,312 -3.00(-5.09%)
Oct 13, 2022 55.52 60.14 54.57 58.94 131,170,648 +1.09(+1.88%)
Oct 12, 2022 57.45 58.32 56.32 57.85 89,229,504 +0.22(+0.38%)
Oct 11, 2022 57.21 58.91 56.05 57.63 114,003,208 -0.18(-0.31%)
Oct 10, 2022 57.31 58.79 56.30 57.81 112,192,064 -0.63(-1.08%)
Oct 07, 2022 64.01 64.03 58.22 58.44 163,855,632 -9.41(-13.87%)
Oct 06, 2022 67.82 70.29 67.66 67.85 98,082,936 -0.09(-0.13%)
Oct 05, 2022 66.59 68.69 64.52 67.94 87,466,856 +0.04(+0.06%)
Oct 04, 2022 68.27 69.18 67.33 67.90 77,129,992 +1.79(+2.71%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.