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 )

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 (%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,716 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,656 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,628 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,824 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,428 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,216 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,544 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,792 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,152 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,184 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,628 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,808 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,024 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,708 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,656 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,084 -0.33(-4.65%)
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.