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 )

160.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 30, 2015 2.140 2.150 2.120 2.120 4,897,116 -0.01(-0.47%)
Oct 29, 2015 2.150 2.180 2.110 2.130 4,496,987 -0.05(-2.29%)
Oct 28, 2015 2.140 2.200 2.120 2.180 6,950,462 +0.03(+1.40%)
Oct 27, 2015 2.120 2.160 2.100 2.150 5,755,594 +0.00(+0.00%)
Oct 26, 2015 2.210 2.210 2.120 2.150 6,313,499 -0.06(-2.71%)
Oct 23, 2015 2.100 2.210 2.100 2.210 9,564,205 +0.07(+3.27%)
Oct 22, 2015 2.100 2.160 2.090 2.140 8,208,419 +0.04(+1.90%)
Oct 21, 2015 2.020 2.120 2.010 2.100 14,966,473 +0.08(+3.96%)
Oct 20, 2015 2.000 2.030 1.980 2.020 5,581,139 +0.01(+0.50%)
Oct 19, 2015 1.910 2.010 1.910 2.010 10,670,760 +0.07(+3.61%)
Oct 16, 2015 2.000 2.000 1.890 1.940 21,544,864 -0.03(-1.52%)
Oct 15, 2015 1.970 2.060 1.950 1.970 27,316,928 +0.02(+1.03%)
Oct 14, 2015 1.920 1.960 1.920 1.950 10,184,222 +0.03(+1.56%)
Oct 13, 2015 1.870 1.940 1.860 1.920 6,696,663 +0.05(+2.67%)
Oct 12, 2015 1.960 1.960 1.850 1.870 7,687,701 -0.09(-4.59%)
Oct 09, 2015 1.920 1.955 1.890 1.960 8,629,061 +0.03(+1.55%)
Oct 08, 2015 1.870 1.948 1.850 1.930 9,198,667 +0.07(+3.76%)
Oct 07, 2015 1.820 1.870 1.820 1.860 7,859,214 +0.03(+1.64%)
Oct 06, 2015 1.800 1.860 1.800 1.830 8,665,487 +0.03(+1.67%)
Oct 05, 2015 1.820 1.870 1.770 1.800 7,595,560 -0.03(-1.64%)
Oct 02, 2015 1.760 1.830 1.720 1.830 7,146,087 +0.09(+5.17%)
Oct 01, 2015 1.770 1.770 1.720 1.740 5,527,619 +0.02(+1.16%)
Sep 30, 2015 1.700 1.720 1.680 1.720 5,739,499 +0.05(+2.99%)
Sep 29, 2015 1.670 1.690 1.650 1.670 7,004,423 +0.01(+0.60%)
Sep 28, 2015 1.690 1.700 1.660 1.660 5,689,534 -0.05(-2.92%)
Sep 25, 2015 1.750 1.750 1.680 1.710 5,644,642 -0.01(-0.58%)
Sep 24, 2015 1.680 1.730 1.660 1.720 11,246,491 +0.02(+1.18%)
Sep 23, 2015 1.760 1.775 1.690 1.700 9,648,007 -0.03(-1.73%)
Sep 22, 2015 1.800 1.835 1.715 1.730 9,969,595 -0.08(-4.42%)
Sep 21, 2015 1.870 1.897 1.810 1.810 5,377,758 -0.06(-3.21%)
Sep 18, 2015 1.870 1.920 1.850 1.870 11,814,043 -0.02(-1.06%)
Sep 17, 2015 1.900 1.940 1.870 1.890 5,829,779 +0.00(+0.00%)
Sep 16, 2015 1.870 1.900 1.850 1.890 4,927,411 +0.03(+1.61%)
Sep 15, 2015 1.840 1.870 1.810 1.860 6,522,375 +0.04(+2.20%)
Sep 14, 2015 2.000 2.000 1.810 1.820 16,458,048 -0.19(-9.45%)
Sep 11, 2015 1.880 2.140 1.810 2.010 31,010,288 +0.17(+9.24%)
Sep 10, 2015 1.840 1.880 1.830 1.840 4,290,423 -0.01(-0.54%)
Sep 09, 2015 1.900 1.970 1.830 1.850 12,612,253 -0.03(-1.60%)
Sep 08, 2015 1.850 1.880 1.830 1.880 6,009,499 +0.06(+3.30%)
Sep 04, 2015 1.760 1.820 1.820 1.820 6,725,300 +0.03(+1.68%)
Sep 03, 2015 1.760 1.850 1.760 1.790 7,154,256 +0.02(+1.13%)
Sep 02, 2015 1.750 1.770 1.720 1.770 6,302,817 +0.06(+3.51%)
Sep 01, 2015 1.770 1.820 1.710 1.710 8,466,610 -0.10(-5.52%)
Aug 31, 2015 1.820 1.870 1.790 1.810 6,515,631 -0.04(-2.16%)
Aug 28, 2015 1.750 1.870 1.750 1.850 10,924,564 +0.07(+3.93%)
Aug 27, 2015 1.740 1.835 1.740 1.780 11,835,293 +0.06(+3.49%)
Aug 26, 2015 1.690 1.730 1.660 1.720 10,715,268 +0.06(+3.61%)
Aug 25, 2015 1.820 1.820 1.660 1.660 12,092,496 -0.09(-5.14%)
Aug 24, 2015 1.690 1.830 1.650 1.750 17,217,368 -0.03(-1.69%)
Aug 21, 2015 1.680 1.800 1.700 1.780 12,529,458 +0.08(+4.71%)
Aug 20, 2015 1.790 1.800 1.700 1.700 13,745,159 -0.10(-5.56%)
Aug 19, 2015 1.800 1.810 1.760 1.800 7,441,178 +0.00(+0.00%)
Aug 18, 2015 1.790 1.820 1.750 1.800 9,751,946 +0.00(+0.00%)
Aug 17, 2015 1.820 1.880 1.795 1.800 9,057,949 -0.04(-2.17%)
Aug 14, 2015 1.800 1.850 1.790 1.840 6,183,360 +0.05(+2.79%)
Aug 13, 2015 1.900 1.910 1.790 1.790 7,838,742 -0.11(-5.79%)
Aug 12, 2015 1.880 1.930 1.840 1.900 8,525,268 +0.00(+0.00%)
Aug 11, 2015 1.910 1.930 1.880 1.900 7,479,178 -0.03(-1.55%)
Aug 10, 2015 1.920 1.980 1.820 1.930 29,925,876 -0.16(-7.66%)
Aug 07, 2015 2.100 2.140 2.060 2.090 7,680,811 -0.02(-0.95%)
Aug 06, 2015 2.150 2.170 2.100 2.110 9,475,686 -0.05(-2.31%)
Aug 05, 2015 2.110 2.210 2.100 2.160 13,236,010 +0.03(+1.41%)
Aug 04, 2015 2.180 2.180 2.050 2.130 14,315,719 -0.07(-3.18%)
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.