Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adv Micro Devices (NQ: AMD )

157.40 +3.64 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2016 5.090 5.070 5.070 5.070 18,255,900 -0.07(-1.36%)
Jun 30, 2016 5.130 5.190 4.950 5.140 26,113,824 +0.01(+0.19%)
Jun 29, 2016 5.310 5.400 5.100 5.130 33,106,258 +0.01(+0.20%)
Jun 28, 2016 4.950 5.185 4.910 5.120 29,219,566 +0.40(+8.47%)
Jun 27, 2016 4.880 5.050 4.650 4.720 31,144,976 -0.16(-3.28%)
Jun 24, 2016 4.820 5.067 4.760 4.880 36,735,156 -0.33(-6.33%)
Jun 23, 2016 5.170 5.260 5.050 5.210 29,133,884 +0.19(+3.78%)
Jun 22, 2016 5.460 5.490 4.960 5.020 47,932,544 -0.43(-7.89%)
Jun 21, 2016 5.100 5.500 5.090 5.450 35,841,144 +0.35(+6.86%)
Jun 20, 2016 5.390 5.450 5.090 5.100 43,535,296 -0.16(-3.04%)
Jun 17, 2016 4.750 5.270 4.680 5.260 64,894,088 +0.51(+10.74%)
Jun 16, 2016 4.500 4.750 4.455 4.750 34,171,500 +0.33(+7.47%)
Jun 15, 2016 4.440 4.480 4.300 4.420 11,574,950 +0.03(+0.68%)
Jun 14, 2016 4.400 4.510 4.330 4.390 16,756,213 -0.01(-0.23%)
Jun 13, 2016 4.320 4.480 4.320 4.400 13,540,620 +0.08(+1.85%)
Jun 10, 2016 4.400 4.470 4.300 4.320 15,106,516 -0.20(-4.42%)
Jun 09, 2016 4.410 4.540 4.315 4.520 16,219,074 +0.06(+1.35%)
Jun 08, 2016 4.540 4.560 4.380 4.460 16,074,328 -0.05(-1.11%)
Jun 07, 2016 4.560 4.670 4.470 4.510 20,673,340 +0.04(+0.89%)
Jun 06, 2016 4.200 4.510 4.170 4.470 21,324,834 +0.31(+7.45%)
Jun 03, 2016 4.160 4.200 4.080 4.160 17,561,800 -0.08(-1.89%)
Jun 02, 2016 4.370 4.400 4.070 4.240 35,326,296 -0.19(-4.29%)
Jun 01, 2016 4.600 4.640 4.380 4.430 29,691,886 -0.14(-3.06%)
May 31, 2016 4.670 4.710 4.500 4.570 25,349,792 -0.03(-0.65%)
May 27, 2016 4.390 4.600 4.600 4.600 34,429,600 +0.25(+5.75%)
May 26, 2016 4.190 4.380 4.170 4.350 22,619,572 +0.17(+4.07%)
May 25, 2016 4.240 4.350 4.150 4.180 24,719,916 -0.02(-0.48%)
May 24, 2016 4.090 4.210 3.920 4.200 34,269,656 +0.16(+3.96%)
May 23, 2016 3.900 4.200 3.880 4.040 35,463,716 +0.17(+4.39%)
May 20, 2016 3.830 3.900 3.810 3.870 13,799,647 +0.10(+2.65%)
May 19, 2016 3.830 3.850 3.690 3.770 17,642,820 -0.07(-1.82%)
May 18, 2016 3.790 3.970 3.770 3.840 19,504,422 +0.05(+1.32%)
May 17, 2016 3.800 3.980 3.695 3.790 20,065,840 +0.00(+0.00%)
May 16, 2016 3.670 3.850 3.650 3.790 14,703,837 +0.12(+3.27%)
May 13, 2016 3.560 3.730 3.550 3.670 16,470,076 +0.08(+2.23%)
May 12, 2016 3.650 3.680 3.550 3.590 9,253,350 -0.06(-1.64%)
May 11, 2016 3.610 3.680 3.600 3.650 7,540,251 +0.01(+0.27%)
May 10, 2016 3.660 3.680 3.560 3.640 9,415,073 -0.01(-0.27%)
May 09, 2016 3.660 3.680 3.450 3.650 16,299,366 -0.03(-0.82%)
May 06, 2016 3.650 3.750 3.640 3.680 11,839,343 +0.02(+0.55%)
May 05, 2016 3.640 3.800 3.605 3.660 21,529,464 +0.06(+1.67%)
May 04, 2016 3.540 3.670 3.540 3.600 8,688,477 +0.00(+0.00%)
May 03, 2016 3.700 3.710 3.580 3.600 13,781,944 -0.14(-3.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.