Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	179.82	193.00	179.82	192.53	105,066,536	+15.99(+9.06%)
Feb 28, 2024	176.25	176.84	173.59	176.54	35,863,072	-1.46(-0.82%)
Feb 27, 2024	175.92	178.46	172.49	178.00	44,454,088	+1.99(+1.13%)
Feb 26, 2024	178.78	179.84	174.81	176.01	45,366,896	-0.51(-0.29%)
Feb 23, 2024	181.86	183.80	174.55	176.52	69,207,584	-5.34(-2.94%)
Feb 22, 2024	173.20	183.83	172.00	181.86	100,481,328	+17.57(+10.69%)
Feb 21, 2024	162.74	164.90	161.81	164.29	48,375,184	-1.40(-0.84%)
Feb 20, 2024	171.14	171.81	162.00	165.69	66,412,368	-8.18(-4.70%)
Feb 16, 2024	177.45	180.33	173.25	173.87	53,944,464	-2.89(-1.63%)
Feb 15, 2024	179.14	180.50	175.26	176.76	51,156,624	-1.94(-1.09%)
Feb 14, 2024	173.47	178.74	172.88	178.70	57,261,856	+7.16(+4.17%)
Feb 13, 2024	167.94	173.17	164.30	171.54	63,000,460	-0.37(-0.22%)
Feb 12, 2024	172.68	177.41	170.67	171.91	58,095,516	-0.57(-0.33%)
Feb 09, 2024	171.00	175.10	168.66	172.48	56,375,712	+3.13(+1.85%)
Feb 08, 2024	170.33	172.17	168.60	169.35	43,514,320	-1.59(-0.93%)
Feb 07, 2024	169.47	172.38	168.25	170.94	53,573,968	+3.06(+1.82%)
Feb 06, 2024	173.15	173.88	165.50	167.88	68,718,304	-6.35(-3.64%)
Feb 05, 2024	179.09	180.01	171.11	174.23	76,247,256	-3.43(-1.93%)
Feb 02, 2024	173.79	179.00	173.05	177.66	82,157,712	+7.18(+4.21%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Adv Micro Devices (NQ: AMD )

Historical Prices