Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2015 2.430 2.430 2.350 2.400 19,371,260 +0.06(+2.56%)
Jun 29, 2015 2.410 2.420 2.310 2.340 22,965,906 -0.13(-5.26%)
Jun 26, 2015 2.540 2.550 2.370 2.470 97,054,248 -0.11(-4.26%)
Jun 25, 2015 2.620 2.660 2.570 2.580 18,349,576 -0.04(-1.53%)
Jun 24, 2015 2.600 2.660 2.570 2.620 17,516,620 +0.01(+0.38%)
Jun 23, 2015 2.620 2.640 2.560 2.610 17,916,684 -0.01(-0.38%)
Jun 22, 2015 2.610 2.670 2.580 2.620 19,406,552 +0.04(+1.55%)
Jun 19, 2015 2.530 2.590 2.460 2.580 25,551,696 +0.06(+2.38%)
Jun 18, 2015 2.500 2.590 2.480 2.520 25,396,964 +0.05(+2.02%)
Jun 17, 2015 2.370 2.540 2.350 2.470 27,485,204 +0.12(+5.11%)
Jun 16, 2015 2.320 2.370 2.320 2.350 9,793,394 +0.03(+1.29%)
Jun 15, 2015 2.320 2.350 2.290 2.320 8,623,827 +0.01(+0.43%)
Jun 12, 2015 2.310 2.330 2.300 2.310 4,557,596 -0.01(-0.43%)
Jun 11, 2015 2.340 2.350 2.310 2.320 7,671,032 +0.00(+0.00%)
Jun 10, 2015 2.310 2.350 2.300 2.320 8,161,174 +0.03(+1.31%)
Jun 09, 2015 2.350 2.310 2.280 2.290 12,282,656 -0.02(-0.87%)
Jun 08, 2015 2.310 2.330 2.290 2.310 6,209,476 -0.02(-0.86%)
Jun 05, 2015 2.310 2.340 2.290 2.330 7,349,686 +0.00(+0.00%)
Jun 04, 2015 2.280 2.330 2.260 2.330 11,575,744 +0.05(+2.19%)
Jun 03, 2015 2.300 2.310 2.280 2.280 8,061,407 -0.02(-0.87%)
Jun 02, 2015 2.260 2.300 2.250 2.300 7,104,950 +0.05(+2.22%)
Jun 01, 2015 2.290 2.300 2.250 2.250 6,781,546 -0.03(-1.32%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.