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 )

152.27 +3.63 (+2.44%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 146.16 148.61 143.55 143.90 49,448,148 +6.73(+4.91%)
Dec 30, 2021 147.44 148.85 137.17 137.17 44,253,252 -11.09(-7.48%)
Dec 29, 2021 152.82 154.34 147.29 148.26 51,206,464 -4.89(-3.19%)
Dec 28, 2021 155.88 156.73 151.38 153.15 58,635,300 +3.44(+2.30%)
Dec 27, 2021 147.51 154.89 147.25 149.71 53,198,604 +3.57(+2.44%)
Dec 23, 2021 143.89 149.02 136.38 146.14 48,654,868 +2.26(+1.57%)
Dec 22, 2021 142.65 144.50 140.27 143.88 46,878,728 -0.43(-0.29%)
Dec 21, 2021 138.18 144.50 135.15 144.31 57,718,116 +8.50(+6.26%)
Dec 20, 2021 135.97 138.26 131.28 135.80 38,100,292 -1.95(-1.42%)
Dec 17, 2021 136.30 142.04 136.11 137.75 55,692,280 -0.89(-0.64%)
Dec 16, 2021 147.00 147.93 137.02 138.64 63,274,240 -7.86(-5.37%)
Dec 15, 2021 135.11 146.69 133.81 146.50 72,304,296 +4.29(+3.02%)
Dec 14, 2021 131.67 142.21 130.60 142.21 50,691,320 +8.41(+6.28%)
Dec 13, 2021 138.25 139.40 133.41 133.80 42,048,332 -4.00(-2.90%)
Dec 10, 2021 141.29 141.37 135.82 137.80 42,224,280 -0.30(-0.22%)
Dec 09, 2021 145.16 146.69 137.80 138.10 52,969,728 -7.14(-4.92%)
Dec 08, 2021 144.96 147.04 142.70 145.24 40,921,680 +0.39(+0.27%)
Dec 07, 2021 143.90 145.76 141.00 144.85 53,306,528 +13.07(+9.92%)
Dec 06, 2021 141.13 141.31 131.78 131.78 66,717,192 -12.81(-8.86%)
Dec 03, 2021 151.65 152.38 140.72 144.58 65,917,160 -6.10(-4.05%)
Dec 02, 2021 147.68 151.35 146.47 150.68 56,086,728 +1.57(+1.05%)
Dec 01, 2021 160.37 160.88 148.92 149.11 64,047,660 -9.26(-5.85%)
Nov 30, 2021 163.28 164.46 155.68 158.37 75,073,104 -3.54(-2.19%)
Nov 29, 2021 157.50 162.50 156.10 161.91 57,305,528 +12.20(+8.15%)
Nov 26, 2021 155.80 158.10 149.71 149.71 36,245,068 -8.09(-5.13%)
Nov 24, 2021 149.46 157.93 147.19 157.80 60,677,068 +49.65(+45.91%)
Nov 23, 2021 150.41 152.66 108.15 108.15 62,807,720 -49.15(-31.25%)
Nov 22, 2021 157.14 161.88 152.39 157.30 58,635,168 +12.72(+8.79%)
Nov 19, 2021 155.76 156.92 144.58 144.58 41,705,440 -10.43(-6.73%)
Nov 18, 2021 157.07 155.13 154.42 155.01 60,554,872 +3.67(+2.43%)
Nov 17, 2021 151.98 154.66 149.69 151.34 54,440,412 -1.11(-0.73%)
Nov 16, 2021 145.93 153.08 145.34 152.45 52,946,528 +6.15(+4.20%)
Nov 15, 2021 148.00 148.98 142.86 146.30 52,196,636 -1.59(-1.07%)
Nov 12, 2021 146.02 148.59 144.25 147.89 52,162,136 +1.88(+1.29%)
Nov 11, 2021 142.96 146.47 140.84 146.01 67,636,552 +1.86(+1.29%)
Nov 10, 2021 143.93 144.15 82,861,040 -4.44(-2.99%)
Nov 09, 2021 154.01 155.65 143.89 148.59 98,251,808 -1.57(-1.05%)
Nov 08, 2021 137.70 153.60 137.70 150.16 141,327,056 +13.82(+10.14%)
Nov 05, 2021 139.18 141.22 134.42 136.34 64,920,604 -0.83(-0.61%)
Nov 04, 2021 132.01 139.00 130.77 137.17 84,773,728 +6.64(+5.09%)
Nov 03, 2021 127.75 130.60 126.79 130.53 59,497,780 +2.90(+2.27%)
Nov 02, 2021 124.98 128.46 124.20 127.63 53,485,432 +2.40(+1.92%)
Nov 01, 2021 119.45 125.67 119.17 125.23 54,534,656 +5.00(+4.16%)
Oct 29, 2021 120.95 122.57 119.88 120.23 43,320,128 -0.93(-0.77%)
Oct 28, 2021 122.86 121.16 57,973,784 -1.12(-0.92%)
Oct 27, 2021 121.63 128.08 121.05 122.28 98,213,016 -0.65(-0.53%)
Oct 26, 2021 122.99 122.58 122.93 59,347,820 +0.57(+0.47%)
Oct 25, 2021 120.52 122.36 47,750,128 +2.54(+2.12%)
Oct 22, 2021 120.82 118.37 119.82 38,992,704 +0.48(+0.40%)
Oct 21, 2021 116.50 119.68 116.26 119.34 34,718,816 +2.95(+2.53%)
Oct 20, 2021 116.29 118.30 115.42 116.39 34,219,860 +0.06(+0.05%)
Oct 19, 2021 116.16 117.17 114.47 116.33 39,568,992 -0.12(-0.10%)
Oct 18, 2021 111.90 116.88 111.37 116.45 47,478,760 +4.33(+3.86%)
Oct 15, 2021 112.50 112.83 111.11 112.12 34,203,016 +0.13(+0.12%)
Oct 14, 2021 110.50 112.22 109.64 111.99 46,874,908 +2.83(+2.59%)
Oct 13, 2021 106.28 109.88 106.25 109.16 55,598,524 +4.12(+3.92%)
Oct 12, 2021 105.17 106.04 104.34 105.04 34,006,392 +0.37(+0.35%)
Oct 11, 2021 104.62 107.20 104.02 104.67 31,267,096 -0.39(-0.37%)
Oct 08, 2021 106.55 107.28 104.89 105.06 30,623,076 -1.39(-1.31%)
Oct 07, 2021 104.60 107.95 104.46 106.45 41,531,720 +2.77(+2.67%)
Oct 06, 2021 100.44 103.72 100.35 103.68 39,053,708 +1.87(+1.84%)
Oct 05, 2021 100.92 102.87 100.61 101.81 31,438,796 +1.47(+1.47%)
Oct 04, 2021 101.74 101.85 99.82 100.34 41,955,088 -2.11(-2.06%)
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.