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 30, 2018 11.05 11.14 10.87 10.88 50,564,412 -0.23(-2.07%)
Apr 27, 2018 11.20 11.36 11.02 11.11 74,347,784 +0.07(+0.63%)
Apr 26, 2018 10.87 11.19 10.61 11.04 145,196,240 +1.33(+13.70%)
Apr 25, 2018 10.06 10.09 9.560 9.710 90,304,848 -0.38(-3.77%)
Apr 24, 2018 10.19 10.35 9.950 10.09 44,949,772 +0.05(+0.50%)
Apr 23, 2018 10.09 10.19 9.970 10.04 42,952,620 +0.05(+0.50%)
Apr 20, 2018 10.05 10.14 9.950 9.990 39,011,904 -0.12(-1.19%)
Apr 19, 2018 10.18 10.33 9.990 10.11 57,766,460 -0.25(-2.41%)
Apr 18, 2018 10.51 10.65 10.33 10.36 42,431,044 -0.16(-1.52%)
Apr 17, 2018 10.28 10.53 10.20 10.52 45,331,936 +0.43(+4.26%)
Apr 16, 2018 10.00 10.17 9.900 10.09 28,828,656 +0.16(+1.61%)
Apr 13, 2018 10.20 10.22 9.880 9.930 38,935,656 -0.15(-1.49%)
Apr 12, 2018 9.980 10.10 9.840 10.08 47,756,460 +0.26(+2.65%)
Apr 11, 2018 9.870 10.03 9.790 9.820 29,159,992 -0.16(-1.60%)
Apr 10, 2018 9.750 10.04 9.710 9.980 42,967,304 +0.45(+4.72%)
Apr 09, 2018 9.750 9.840 9.520 9.530 38,371,920 -0.08(-0.83%)
Apr 06, 2018 9.830 10.10 9.500 9.610 51,087,144 -0.41(-4.09%)
Apr 05, 2018 10.05 10.20 9.910 10.02 65,393,768 +0.25(+2.56%)
Apr 04, 2018 9.080 9.810 9.040 9.770 67,254,584 +0.22(+2.30%)
Apr 03, 2018 9.630 9.770 9.300 9.550 54,875,628 +0.02(+0.21%)
Apr 02, 2018 9.990 10.14 9.510 9.530 64,774,992 -0.52(-5.17%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.24(+2.45%)
Mar 28, 2018 9.990 10.17 9.790 9.810 64,760,944 -0.19(-1.90%)
Mar 27, 2018 10.51 10.59 9.900 10.00 68,532,840 -0.44(-4.21%)
Mar 26, 2018 10.71 10.80 10.18 10.44 75,866,816 -0.19(-1.79%)
Mar 23, 2018 10.91 10.97 10.57 10.63 54,844,460 -0.28(-2.57%)
Mar 22, 2018 11.10 11.26 10.85 10.91 59,895,992 -0.35(-3.11%)
Mar 21, 2018 11.16 11.34 11.11 11.26 44,676,136 +0.15(+1.35%)
Mar 20, 2018 11.41 11.52 11.00 11.11 65,084,120 -0.32(-2.80%)
Mar 19, 2018 11.41 11.74 11.35 11.43 53,290,708 -0.04(-0.35%)
Mar 16, 2018 11.49 11.55 11.32 11.47 37,590,984 +0.01(+0.09%)
Mar 15, 2018 11.43 11.55 11.19 11.46 66,303,100 +0.10(+0.88%)
Mar 14, 2018 11.70 11.71 11.27 11.36 80,426,080 -0.28(-2.41%)
Mar 13, 2018 11.50 12.04 11.10 11.64 174,267,696 +0.12(+1.04%)
Mar 12, 2018 11.76 11.82 11.48 11.52 83,681,128 -0.18(-1.54%)
Mar 09, 2018 12.03 12.04 11.59 11.70 89,674,368 -0.27(-2.26%)
Mar 08, 2018 12.39 12.58 11.74 11.97 75,850,784 -0.27(-2.21%)
Mar 07, 2018 12.80 12.24 127,429,880 +0.48(+4.08%)
Mar 06, 2018 12.01 12.04 11.71 11.76 46,327,288 -0.15(-1.26%)
Mar 05, 2018 11.69 12.05 11.61 11.91 43,677,252 +0.10(+0.85%)
Mar 02, 2018 11.67 11.93 11.43 11.81 58,123,520 -0.09(-0.76%)
Mar 01, 2018 12.26 12.27 11.66 11.90 63,180,100 -0.21(-1.73%)
Feb 28, 2018 12.66 12.68 12.10 12.11 43,329,812 -0.42(-3.35%)
Feb 27, 2018 12.43 12.88 12.39 12.53 55,851,472 +0.11(+0.89%)
Feb 26, 2018 12.14 12.43 12.05 12.42 42,165,640 +0.35(+2.90%)
Feb 23, 2018 11.95 12.16 11.94 12.07 33,317,580 +0.23(+1.94%)
Feb 22, 2018 11.84 37,838,520 +0.12(+1.02%)
Feb 21, 2018 12.12 12.12 11.72 11.72 40,120,088 -0.30(-2.50%)
Feb 20, 2018 11.72 12.14 11.72 12.02 47,053,176 +0.20(+1.69%)
Feb 16, 2018 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 15, 2018 12.62 12.21 12.19 59,562,684 -0.01(-0.08%)
Feb 14, 2018 12.31 11.63 12.20 51,714,364 +0.42(+3.57%)
Feb 13, 2018 11.82 11.78 32,411,808 +0.10(+0.86%)
Feb 12, 2018 11.47 11.80 11.43 11.68 62,958,848 +0.37(+3.27%)
Feb 09, 2018 11.54 11.57 10.63 11.31 85,458,232 +0.09(+0.80%)
Feb 08, 2018 11.72 11.85 11.21 11.22 56,347,888 -0.38(-3.28%)
Feb 07, 2018 11.70 11.89 11.69 11.60 55,638,144 -0.05(-0.43%)
Feb 06, 2018 11.74 11.57 11.65 86,951,720 +0.10(+0.83%)
Feb 05, 2018 12.05 12.18 10.93 11.55 116,276,080 -0.90(-7.19%)
Feb 02, 2018 13.05 13.06 12.43 12.45 79,432,560 -0.80(-6.04%)
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.