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 26, 2024 154.24 158.63 153.43 157.40 42,510,764 +3.64(+2.37%)
Apr 25, 2024 149.15 155.14 146.75 153.76 41,404,504 +2.02(+1.33%)
Apr 24, 2024 156.56 157.66 150.63 151.74 43,386,856 -0.53(-0.35%)
Apr 23, 2024 151.65 153.50 150.35 152.27 46,009,776 +3.63(+2.44%)
Apr 22, 2024 148.15 149.89 145.63 148.64 49,841,192 +2.00(+1.36%)
Apr 19, 2024 151.59 154.25 145.29 146.64 71,618,200 -8.44(-5.44%)
Apr 18, 2024 155.51 156.96 152.32 155.08 52,641,484 +1.06(+0.69%)
Apr 17, 2024 163.97 164.45 153.88 154.02 75,837,632 -9.44(-5.78%)
Apr 16, 2024 162.28 164.88 161.67 163.46 55,261,172 +3.14(+1.96%)
Apr 15, 2024 164.43 164.44 158.76 160.32 61,430,496 -2.96(-1.81%)
Apr 12, 2024 164.53 165.70 161.82 163.28 63,519,644 -7.22(-4.23%)
Apr 11, 2024 167.54 170.95 166.55 170.50 48,978,820 +3.36(+2.01%)
Apr 10, 2024 166.71 169.78 164.00 167.14 59,566,804 -3.64(-2.13%)
Apr 09, 2024 170.21 171.60 167.29 170.78 42,898,508 +0.88(+0.52%)
Apr 08, 2024 168.20 171.66 166.82 169.90 43,956,868 -0.52(-0.31%)
Apr 05, 2024 168.10 172.69 165.58 170.42 66,080,748 +4.59(+2.77%)
Apr 04, 2024 182.92 183.02 165.65 165.83 88,122,248 -14.94(-8.26%)
Apr 03, 2024 177.54 182.05 176.70 180.77 49,933,424 +2.07(+1.16%)
Apr 02, 2024 179.47 180.10 174.83 178.70 61,562,688 -4.64(-2.53%)
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.