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 (%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,096 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,720 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,348 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,704 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,648 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,104 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,784 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,704 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,000 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,920 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,904 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,572 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,296 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,808 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,520 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,808 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,896 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,736 +0.83(+1.90%)
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.