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 (%)
Apr 29, 2016 3.690 3.690 3.450 3.550 17,717,828 -0.06(-1.66%)
Apr 28, 2016 3.690 3.800 3.600 3.610 20,228,850 -0.12(-3.22%)
Apr 27, 2016 3.550 3.750 3.530 3.730 24,185,556 +0.07(+1.91%)
Apr 26, 2016 3.450 3.750 3.440 3.660 36,314,284 +0.21(+6.09%)
Apr 25, 2016 3.810 3.820 3.310 3.450 80,595,680 -0.54(-13.53%)
Apr 22, 2016 3.190 3.990 3.180 3.990 143,265,312 +1.37(+52.29%)
Apr 21, 2016 2.650 2.700 2.600 2.620 13,957,200 -0.08(-2.96%)
Apr 20, 2016 2.620 2.720 2.610 2.700 7,923,500 +0.08(+3.05%)
Apr 19, 2016 2.780 2.780 2.610 2.620 11,708,940 -0.14(-5.07%)
Apr 18, 2016 2.670 2.800 2.650 2.760 8,935,556 +0.06(+2.22%)
Apr 15, 2016 2.720 2.750 2.680 2.700 7,487,498 -0.02(-0.74%)
Apr 14, 2016 2.770 2.790 2.700 2.720 8,985,330 -0.08(-2.86%)
Apr 13, 2016 2.780 2.820 2.730 2.800 8,047,980 -0.01(-0.36%)
Apr 12, 2016 2.790 2.850 2.760 2.810 16,131,410 +0.05(+1.81%)
Apr 11, 2016 2.760 2.820 2.740 2.760 9,043,030 +0.02(+0.73%)
Apr 08, 2016 2.700 2.760 2.680 2.740 8,489,046 +0.10(+3.79%)
Apr 07, 2016 2.760 2.830 2.610 2.640 13,478,664 -0.16(-5.71%)
Apr 06, 2016 2.750 2.800 2.720 2.800 12,532,994 +0.04(+1.45%)
Apr 05, 2016 2.760 2.840 2.720 2.760 9,640,183 -0.07(-2.47%)
Apr 04, 2016 2.830 2.870 2.800 2.830 5,591,055 +0.00(+0.00%)
Apr 01, 2016 2.790 2.880 2.760 2.830 8,257,676 -0.02(-0.70%)
Mar 31, 2016 2.840 2.880 2.800 2.850 9,068,495 -0.01(-0.35%)
Mar 30, 2016 2.880 2.980 2.850 2.860 14,945,925 +0.00(+0.00%)
Mar 29, 2016 2.740 2.880 2.700 2.860 13,615,936 +0.08(+2.88%)
Mar 28, 2016 2.810 2.840 2.730 2.780 7,683,731 -0.01(-0.36%)
Mar 24, 2016 2.690 2.790 2.790 2.790 10,040,200 +0.11(+4.10%)
Mar 23, 2016 2.800 2.825 2.680 2.680 10,163,929 -0.11(-3.94%)
Mar 22, 2016 2.730 2.850 2.710 2.790 10,315,800 -0.01(-0.36%)
Mar 21, 2016 2.900 2.900 2.750 2.800 13,462,688 -0.13(-4.44%)
Mar 18, 2016 2.800 2.930 2.770 2.930 26,330,504 +0.13(+4.64%)
Mar 17, 2016 2.770 2.810 2.700 2.800 29,000,638 +0.17(+6.46%)
Mar 16, 2016 2.500 2.640 2.500 2.630 12,995,036 +0.14(+5.62%)
Mar 15, 2016 2.670 2.690 2.450 2.490 21,568,552 -0.23(-8.46%)
Mar 14, 2016 2.530 2.750 2.500 2.720 33,841,016 +0.20(+7.94%)
Mar 11, 2016 2.290 2.540 2.290 2.520 21,382,384 +0.26(+11.50%)
Mar 10, 2016 2.290 2.310 2.150 2.260 9,623,744 +0.00(+0.00%)
Mar 09, 2016 2.320 2.350 2.200 2.260 13,082,444 -0.04(-1.74%)
Mar 08, 2016 2.440 2.460 2.300 2.300 10,018,100 -0.17(-6.88%)
Mar 07, 2016 2.360 2.470 2.360 2.470 8,795,904 +0.10(+4.22%)
Mar 04, 2016 2.420 2.490 2.340 2.370 15,448,987 -0.09(-3.66%)
Mar 03, 2016 2.320 2.550 2.295 2.460 22,092,184 +0.14(+6.03%)
Mar 02, 2016 2.200 2.330 2.180 2.320 10,843,670 +0.14(+6.42%)
Mar 01, 2016 2.160 2.200 2.120 2.180 9,010,185 +0.04(+1.87%)
Feb 29, 2016 2.060 2.150 2.050 2.140 11,400,320 +0.07(+3.38%)
Feb 26, 2016 2.040 2.100 2.030 2.070 7,911,456 +0.04(+1.97%)
Feb 25, 2016 2.020 2.040 1.980 2.030 5,614,319 +0.01(+0.50%)
Feb 24, 2016 1.980 2.040 1.930 2.020 6,906,231 +0.05(+2.54%)
Feb 23, 2016 2.040 2.060 1.970 1.970 6,709,579 -0.04(-1.99%)
Feb 22, 2016 1.940 2.040 1.925 2.010 9,893,691 +0.10(+5.24%)
Feb 19, 2016 1.930 1.930 1.830 1.910 7,784,114 +0.00(+0.00%)
Feb 18, 2016 1.930 1.980 1.900 1.910 10,804,012 +0.01(+0.53%)
Feb 17, 2016 1.850 1.940 1.850 1.900 13,765,167 +0.07(+3.83%)
Feb 16, 2016 1.860 1.900 1.820 1.830 11,853,372 +0.00(+0.00%)
Feb 12, 2016 1.890 1.830 1.830 1.830 9,957,300 -0.03(-1.61%)
Feb 11, 2016 1.820 1.940 1.810 1.860 7,858,282 +0.02(+1.09%)
Feb 10, 2016 1.920 1.980 1.830 1.840 9,466,004 -0.06(-3.16%)
Feb 09, 2016 1.890 1.995 1.850 1.900 14,991,011 -0.03(-1.55%)
Feb 08, 2016 1.970 1.980 1.870 1.930 11,585,939 -0.05(-2.53%)
Feb 05, 2016 2.060 2.075 1.980 1.980 7,914,421 -0.11(-5.26%)
Feb 04, 2016 2.060 2.170 2.030 2.090 8,284,538 +0.02(+0.97%)
Feb 03, 2016 2.040 2.075 1.950 2.070 9,978,131 +0.08(+4.02%)
Feb 02, 2016 2.110 2.140 1.960 1.990 11,214,710 -0.15(-7.01%)
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.