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 )

164.47 +1.85 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 31, 2015 1.940 1.985 1.920 1.930 7,733,694 +0.00(+0.00%)
Jul 30, 2015 1.940 1.990 1.880 1.930 15,837,969 -0.03(-1.53%)
Jul 29, 2015 1.770 1.990 1.760 1.960 25,577,760 +0.19(+10.73%)
Jul 28, 2015 1.620 1.770 1.620 1.770 14,603,059 +0.15(+9.26%)
Jul 27, 2015 1.670 1.700 1.610 1.620 11,910,930 -0.05(-2.99%)
Jul 24, 2015 1.760 1.770 1.650 1.670 16,478,376 -0.09(-5.11%)
Jul 23, 2015 1.800 1.805 1.750 1.760 10,613,189 -0.03(-1.68%)
Jul 22, 2015 1.800 1.810 1.760 1.790 16,036,665 -0.01(-0.56%)
Jul 21, 2015 1.820 1.830 1.780 1.800 14,993,598 +0.00(+0.00%)
Jul 20, 2015 1.820 1.840 1.770 1.800 12,127,457 +0.01(+0.56%)
Jul 17, 2015 1.870 1.900 1.740 1.790 28,127,072 -0.08(-4.28%)
Jul 16, 2015 1.970 2.000 1.870 1.870 20,629,270 -0.09(-4.59%)
Jul 15, 2015 2.070 2.090 1.950 1.960 13,515,992 -0.09(-4.39%)
Jul 14, 2015 2.030 2.050 1.970 2.050 15,809,522 +0.09(+4.59%)
Jul 13, 2015 1.970 1.990 1.950 1.960 9,080,930 +0.00(+0.00%)
Jul 10, 2015 2.000 2.030 1.955 1.960 17,520,832 -0.02(-1.01%)
Jul 09, 2015 2.040 2.060 1.930 1.980 23,370,476 -0.03(-1.49%)
Jul 08, 2015 2.070 2.070 2.010 2.010 15,290,900 -0.08(-3.83%)
Jul 07, 2015 2.040 2.140 2.020 2.090 46,401,456 -0.38(-15.38%)
Jul 06, 2015 2.460 2.540 2.440 2.470 20,301,496 -0.06(-2.37%)
Jul 02, 2015 2.430 2.530 2.530 2.530 31,185,900 +0.11(+4.55%)
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.