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 )

146.16 +1.89 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,716 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,656 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,628 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,824 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,428 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,216 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,544 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,792 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,152 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,184 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,628 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,808 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,024 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,708 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,656 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,084 -0.33(-4.65%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,336 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,220 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,480 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,944 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,940 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,548 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,368 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,608 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,588 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,716 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,376 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,020 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,976 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,604 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,059,000 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,200 +0.02(+0.29%)
Oct 03, 2016 6.950 7.150 6.870 6.950 30,405,290 +0.04(+0.58%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,304 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,356 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,164 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,504 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,152 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,048 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,444 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,928 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,720 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,008 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,136 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,032 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,728 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,508 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+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.