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 )

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 (%)
May 29, 2015 2.270 2.320 2.250 2.280 7,750,487 +0.01(+0.44%)
May 28, 2015 2.280 2.330 2.270 2.270 12,354,612 -0.01(-0.44%)
May 27, 2015 2.240 2.280 2.200 2.280 17,510,776 +0.06(+2.70%)
May 26, 2015 2.270 2.280 2.220 2.220 10,006,826 -0.06(-2.63%)
May 22, 2015 2.300 2.280 2.280 2.280 12,845,400 +0.00(+0.00%)
May 21, 2015 2.310 2.350 2.280 2.280 7,124,245 -0.04(-1.72%)
May 20, 2015 2.300 2.330 2.280 2.320 6,930,016 +0.04(+1.75%)
May 19, 2015 2.360 2.370 2.280 2.280 9,588,314 -0.07(-2.98%)
May 18, 2015 2.350 2.360 2.330 2.350 4,732,281 +0.03(+1.29%)
May 15, 2015 2.330 2.380 2.320 2.320 8,054,813 -0.01(-0.43%)
May 14, 2015 2.380 2.390 2.330 2.330 8,864,410 -0.04(-1.69%)
May 13, 2015 2.360 2.380 2.350 2.370 7,573,466 +0.02(+0.85%)
May 12, 2015 2.320 2.350 2.300 2.350 10,017,533 +0.03(+1.29%)
May 11, 2015 2.310 2.350 2.310 2.320 10,043,911 +0.01(+0.43%)
May 08, 2015 2.330 2.360 2.300 2.310 9,758,803 -0.01(-0.43%)
May 07, 2015 2.320 2.320 2.260 2.320 15,015,105 +0.03(+1.31%)
May 06, 2015 2.290 2.305 2.240 2.290 18,492,060 +0.01(+0.44%)
May 05, 2015 2.340 2.340 2.250 2.280 12,367,655 -0.03(-1.30%)
May 04, 2015 2.310 2.360 2.310 2.310 9,664,749 +0.00(+0.00%)
May 01, 2015 2.260 2.310 2.250 2.310 11,662,803 +0.05(+2.21%)
Apr 30, 2015 2.280 2.310 2.260 2.260 11,465,305 -0.02(-0.88%)
Apr 29, 2015 2.300 2.330 2.270 2.280 11,870,127 -0.03(-1.30%)
Apr 28, 2015 2.360 2.370 2.310 2.310 11,432,823 -0.03(-1.28%)
Apr 27, 2015 2.300 2.360 2.290 2.340 13,485,376 +0.04(+1.74%)
Apr 24, 2015 2.360 2.380 2.300 2.300 15,001,242 -0.03(-1.29%)
Apr 23, 2015 2.280 2.360 2.260 2.330 15,130,407 +0.05(+2.19%)
Apr 22, 2015 2.350 2.360 2.250 2.280 27,624,440 -0.07(-2.98%)
Apr 21, 2015 2.530 2.530 2.350 2.350 31,262,606 -0.14(-5.62%)
Apr 20, 2015 2.560 2.570 2.450 2.490 29,162,834 -0.08(-3.30%)
Apr 17, 2015 2.535 2.580 2.455 2.575 53,185,288 -0.29(-10.28%)
Apr 16, 2015 2.720 2.940 2.700 2.870 28,373,296 +0.17(+6.30%)
Apr 15, 2015 2.700 2.740 2.650 2.700 15,278,719 +0.03(+1.12%)
Apr 14, 2015 2.770 2.790 2.650 2.670 13,363,927 -0.11(-3.96%)
Apr 13, 2015 2.760 2.800 2.730 2.780 8,391,101 +0.02(+0.72%)
Apr 10, 2015 2.740 2.780 2.730 2.760 6,184,822 +0.04(+1.47%)
Apr 09, 2015 2.690 2.750 2.690 2.720 7,122,836 +0.01(+0.37%)
Apr 08, 2015 2.680 2.740 2.680 2.710 4,348,995 +0.01(+0.37%)
Apr 07, 2015 2.700 2.740 2.690 2.700 5,729,558 +0.00(+0.00%)
Apr 06, 2015 2.680 2.730 2.680 2.700 8,178,065 +0.01(+0.37%)
Apr 02, 2015 2.660 2.690 2.690 2.690 7,047,600 +0.00(+0.00%)
Apr 01, 2015 2.660 2.750 2.650 2.690 11,236,790 +0.01(+0.37%)
Mar 31, 2015 2.660 2.700 2.650 2.680 7,025,016 -0.02(-0.74%)
Mar 30, 2015 2.730 2.760 2.655 2.700 8,558,207 -0.02(-0.74%)
Mar 27, 2015 2.700 2.800 2.630 2.720 16,844,090 +0.07(+2.64%)
Mar 26, 2015 2.590 2.700 2.530 2.650 28,239,692 +0.02(+0.76%)
Mar 25, 2015 2.780 2.790 2.560 2.630 26,981,252 -0.16(-5.73%)
Mar 24, 2015 2.850 2.850 2.760 2.790 8,724,501 -0.05(-1.76%)
Mar 23, 2015 2.810 2.850 2.800 2.840 7,450,247 +0.04(+1.43%)
Mar 20, 2015 2.760 2.800 2.740 2.800 10,764,776 +0.06(+2.19%)
Mar 19, 2015 2.760 2.780 2.730 2.740 8,819,433 -0.01(-0.36%)
Mar 18, 2015 2.770 2.820 2.720 2.750 11,384,790 -0.02(-0.72%)
Mar 17, 2015 2.750 2.795 2.740 2.770 7,741,149 +0.01(+0.36%)
Mar 16, 2015 2.750 2.810 2.750 2.760 6,132,875 +0.01(+0.36%)
Mar 13, 2015 2.740 2.780 2.710 2.750 8,099,030 -0.01(-0.36%)
Mar 12, 2015 2.760 2.790 2.715 2.760 13,835,187 -0.08(-2.82%)
Mar 11, 2015 2.920 2.945 2.800 2.840 11,763,482 -0.08(-2.74%)
Mar 10, 2015 2.970 2.980 2.920 2.920 10,312,381 -0.01(-0.34%)
Mar 09, 2015 2.920 2.980 2.900 2.930 12,391,037 +0.01(+0.34%)
Mar 06, 2015 2.960 2.990 2.830 2.920 16,785,236 -0.06(-2.01%)
Mar 05, 2015 3.100 3.100 2.980 2.980 11,471,770 -0.07(-2.30%)
Mar 04, 2015 3.140 3.140 3.010 3.050 12,118,302 -0.09(-2.87%)
Mar 03, 2015 3.200 3.230 3.130 3.140 8,644,947 -0.07(-2.18%)
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.