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 )

150.60 +4.44 (+3.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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%)
Apr 01, 2015 2.660 2.750 2.650 2.690 11,236,790 +0.01(+0.37%)
Mar 31, 2015 2.660 2.700 2.650 2.680 7,025,016 -0.02(-0.74%)
Mar 30, 2015 2.730 2.760 2.655 2.700 8,558,207 -0.02(-0.74%)
Mar 27, 2015 2.700 2.800 2.630 2.720 16,844,090 +0.07(+2.64%)
Mar 26, 2015 2.590 2.700 2.530 2.650 28,239,692 +0.02(+0.76%)
Mar 25, 2015 2.780 2.790 2.560 2.630 26,981,252 -0.16(-5.73%)
Mar 24, 2015 2.850 2.850 2.760 2.790 8,724,501 -0.05(-1.76%)
Mar 23, 2015 2.810 2.850 2.800 2.840 7,450,247 +0.04(+1.43%)
Mar 20, 2015 2.760 2.800 2.740 2.800 10,764,776 +0.06(+2.19%)
Mar 19, 2015 2.760 2.780 2.730 2.740 8,819,433 -0.01(-0.36%)
Mar 18, 2015 2.770 2.820 2.720 2.750 11,384,790 -0.02(-0.72%)
Mar 17, 2015 2.750 2.795 2.740 2.770 7,741,149 +0.01(+0.36%)
Mar 16, 2015 2.750 2.810 2.750 2.760 6,132,875 +0.01(+0.36%)
Mar 13, 2015 2.740 2.780 2.710 2.750 8,099,030 -0.01(-0.36%)
Mar 12, 2015 2.760 2.790 2.715 2.760 13,835,187 -0.08(-2.82%)
Mar 11, 2015 2.920 2.945 2.800 2.840 11,763,482 -0.08(-2.74%)
Mar 10, 2015 2.970 2.980 2.920 2.920 10,312,381 -0.01(-0.34%)
Mar 09, 2015 2.920 2.980 2.900 2.930 12,391,037 +0.01(+0.34%)
Mar 06, 2015 2.960 2.990 2.830 2.920 16,785,236 -0.06(-2.01%)
Mar 05, 2015 3.100 3.100 2.980 2.980 11,471,770 -0.07(-2.30%)
Mar 04, 2015 3.140 3.140 3.010 3.050 12,118,302 -0.09(-2.87%)
Mar 03, 2015 3.200 3.230 3.130 3.140 8,644,947 -0.07(-2.18%)
Mar 02, 2015 3.130 3.230 3.110 3.210 15,631,473 +0.10(+3.22%)
Feb 27, 2015 3.070 3.120 3.070 3.110 7,150,249 +0.03(+0.97%)
Feb 26, 2015 3.100 3.130 3.060 3.080 8,680,872 -0.02(-0.65%)
Feb 25, 2015 3.080 3.140 3.075 3.100 6,151,341 -0.01(-0.32%)
Feb 24, 2015 3.060 3.115 3.020 3.110 10,901,377 +0.05(+1.63%)
Feb 23, 2015 3.050 3.100 3.030 3.060 6,319,036 +0.00(+0.00%)
Feb 20, 2015 3.030 3.130 3.020 3.060 10,667,514 +0.00(+0.16%)
Feb 19, 2015 3.060 3.080 3.010 3.055 6,566,134 -0.02(-0.81%)
Feb 18, 2015 3.110 3.135 3.060 3.080 7,282,617 -0.03(-0.96%)
Feb 17, 2015 3.160 3.170 3.080 3.110 8,675,070 -0.04(-1.27%)
Feb 13, 2015 3.130 3.150 3.150 3.150 9,627,600 +0.03(+0.96%)
Feb 12, 2015 3.080 3.150 3.050 3.120 12,972,714 +0.05(+1.63%)
Feb 11, 2015 3.030 3.100 3.000 3.070 11,740,588 +0.03(+0.99%)
Feb 10, 2015 3.070 3.100 3.010 3.040 13,971,072 +0.00(+0.00%)
Feb 09, 2015 3.030 3.070 2.930 3.040 24,112,544 +0.01(+0.33%)
Feb 06, 2015 3.200 3.210 3.000 3.030 38,299,960 -0.28(-8.46%)
Feb 05, 2015 2.880 3.370 2.870 3.310 73,223,248 +0.46(+16.14%)
Feb 04, 2015 2.780 2.920 2.760 2.850 34,829,280 +0.09(+3.26%)
Feb 03, 2015 2.700 2.800 2.680 2.760 22,589,584 +0.09(+3.37%)
Feb 02, 2015 2.690 2.720 2.650 2.670 25,643,120 +0.10(+3.89%)
Jan 30, 2015 2.560 2.600 2.510 2.570 12,908,182 -0.04(-1.53%)
Jan 29, 2015 2.630 2.690 2.510 2.610 17,790,204 -0.02(-0.76%)
Jan 28, 2015 2.710 2.750 2.600 2.630 24,777,568 -0.07(-2.59%)
Jan 27, 2015 2.580 2.840 2.560 2.700 51,803,720 +0.09(+3.45%)
Jan 26, 2015 2.440 2.640 2.440 2.610 36,568,704 +0.16(+6.53%)
Jan 23, 2015 2.480 2.500 2.430 2.450 11,107,160 -0.02(-0.81%)
Jan 22, 2015 2.420 2.500 2.370 2.470 36,166,776 +0.02(+0.82%)
Jan 21, 2015 2.180 2.450 2.140 2.450 46,525,004 +0.21(+9.37%)
Jan 20, 2015 2.390 2.430 2.190 2.240 56,690,248 -0.15(-6.28%)
Jan 16, 2015 2.520 2.530 2.390 2.390 30,192,440 -0.13(-5.16%)
Jan 15, 2015 2.620 2.650 2.490 2.520 17,725,832 -0.11(-4.18%)
Jan 14, 2015 2.600 2.660 2.580 2.630 9,988,132 -0.03(-1.13%)
Jan 13, 2015 2.640 2.680 2.600 2.660 17,886,354 +0.03(+1.14%)
Jan 12, 2015 2.620 2.640 2.550 2.630 9,975,273 +0.00(+0.00%)
Jan 09, 2015 2.630 2.640 2.580 2.630 8,907,618 +0.02(+0.77%)
Jan 08, 2015 2.590 2.645 2.560 2.610 11,133,925 +0.03(+1.16%)
Jan 07, 2015 2.630 2.650 2.540 2.580 12,374,329 -0.05(-1.90%)
Jan 06, 2015 2.650 2.660 2.550 2.630 13,916,645 -0.03(-1.13%)
Jan 05, 2015 2.670 2.700 2.640 2.660 8,878,026 -0.03(-1.12%)
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.