Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adv Micro Devices (NQ: AMD )

152.39 -1.23 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	85.05	92.64	85.05	90.82	90,601,648	+5.27(+6.16%)
Aug 28, 2020	84.30	86.04	84.19	85.55	40,723,200	+1.75(+2.09%)
Aug 27, 2020	86.35	86.58	82.94	83.80	42,172,112	-2.22(-2.58%)
Aug 26, 2020	86.97	87.72	85.20	86.02	47,123,216	-0.33(-0.38%)
Aug 25, 2020	83.36	86.62	82.35	86.35	49,202,792	+3.27(+3.94%)
Aug 24, 2020	84.55	85.33	82.55	83.08	38,017,708	-0.73(-0.87%)
Aug 21, 2020	83.29	84.41	82.23	83.81	48,280,300	+1.04(+1.26%)
Aug 20, 2020	79.74	82.84	79.12	82.77	42,923,716	+1.68(+2.07%)
Aug 19, 2020	81.78	81.85	80.45	81.09	37,456,160	-0.57(-0.70%)
Aug 18, 2020	82.80	82.88	81.03	81.66	30,957,392	-0.76(-0.92%)
Aug 17, 2020	82.09	83.06	81.55	82.42	31,434,812	+1.12(+1.38%)
Aug 14, 2020	81.81	83.24	80.88	81.30	42,389,400	-0.54(-0.66%)
Aug 13, 2020	82.88	84.02	81.54	81.84	57,378,312	-0.77(-0.93%)
Aug 12, 2020	78.43	82.88	77.55	82.61	88,554,104	+5.73(+7.45%)
Aug 11, 2020	80.71	80.71	76.10	76.88	77,829,736	-5.36(-6.52%)
Aug 10, 2020	85.05	85.16	79.32	82.24	70,490,536	-2.61(-3.08%)
Aug 07, 2020	86.67	87.29	82.67	84.85	66,543,100	-1.86(-2.15%)
Aug 06, 2020	85.49	86.98	84.78	86.71	53,929,464	+1.40(+1.64%)
Aug 05, 2020	84.96	86.32	83.32	85.31	65,689,664	+0.27(+0.32%)
Aug 04, 2020	78.03	85.81	77.99	85.04	155,610,496	+7.37(+9.49%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adv Micro Devices (NQ: AMD )

Historical Prices