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

  • Search Hotels in Sausalito

  • 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 (%)
Feb 27, 2015 3.070 3.120 3.070 3.110 7,150,249 +0.03(+0.97%)
Feb 26, 2015 3.100 3.130 3.060 3.080 8,680,872 -0.02(-0.65%)
Feb 25, 2015 3.080 3.140 3.075 3.100 6,151,341 -0.01(-0.32%)
Feb 24, 2015 3.060 3.115 3.020 3.110 10,901,377 +0.05(+1.63%)
Feb 23, 2015 3.050 3.100 3.030 3.060 6,319,036 +0.00(+0.00%)
Feb 20, 2015 3.030 3.130 3.020 3.060 10,667,514 +0.00(+0.16%)
Feb 19, 2015 3.060 3.080 3.010 3.055 6,566,134 -0.02(-0.81%)
Feb 18, 2015 3.110 3.135 3.060 3.080 7,282,617 -0.03(-0.96%)
Feb 17, 2015 3.160 3.170 3.080 3.110 8,675,070 -0.04(-1.27%)
Feb 13, 2015 3.130 3.150 3.150 3.150 9,627,600 +0.03(+0.96%)
Feb 12, 2015 3.080 3.150 3.050 3.120 12,972,714 +0.05(+1.63%)
Feb 11, 2015 3.030 3.100 3.000 3.070 11,740,588 +0.03(+0.99%)
Feb 10, 2015 3.070 3.100 3.010 3.040 13,971,072 +0.00(+0.00%)
Feb 09, 2015 3.030 3.070 2.930 3.040 24,112,544 +0.01(+0.33%)
Feb 06, 2015 3.200 3.210 3.000 3.030 38,299,960 -0.28(-8.46%)
Feb 05, 2015 2.880 3.370 2.870 3.310 73,223,248 +0.46(+16.14%)
Feb 04, 2015 2.780 2.920 2.760 2.850 34,829,280 +0.09(+3.26%)
Feb 03, 2015 2.700 2.800 2.680 2.760 22,589,584 +0.09(+3.37%)
Feb 02, 2015 2.690 2.720 2.650 2.670 25,643,120 +0.10(+3.89%)
Jan 30, 2015 2.560 2.600 2.510 2.570 12,908,182 -0.04(-1.53%)
Jan 29, 2015 2.630 2.690 2.510 2.610 17,790,204 -0.02(-0.76%)
Jan 28, 2015 2.710 2.750 2.600 2.630 24,777,568 -0.07(-2.59%)
Jan 27, 2015 2.580 2.840 2.560 2.700 51,803,720 +0.09(+3.45%)
Jan 26, 2015 2.440 2.640 2.440 2.610 36,568,704 +0.16(+6.53%)
Jan 23, 2015 2.480 2.500 2.430 2.450 11,107,160 -0.02(-0.81%)
Jan 22, 2015 2.420 2.500 2.370 2.470 36,166,776 +0.02(+0.82%)
Jan 21, 2015 2.180 2.450 2.140 2.450 46,525,004 +0.21(+9.37%)
Jan 20, 2015 2.390 2.430 2.190 2.240 56,690,248 -0.15(-6.28%)
Jan 16, 2015 2.520 2.530 2.390 2.390 30,192,440 -0.13(-5.16%)
Jan 15, 2015 2.620 2.650 2.490 2.520 17,725,832 -0.11(-4.18%)
Jan 14, 2015 2.600 2.660 2.580 2.630 9,988,132 -0.03(-1.13%)
Jan 13, 2015 2.640 2.680 2.600 2.660 17,886,354 +0.03(+1.14%)
Jan 12, 2015 2.620 2.640 2.550 2.630 9,975,273 +0.00(+0.00%)
Jan 09, 2015 2.630 2.640 2.580 2.630 8,907,618 +0.02(+0.77%)
Jan 08, 2015 2.590 2.645 2.560 2.610 11,133,925 +0.03(+1.16%)
Jan 07, 2015 2.630 2.650 2.540 2.580 12,374,329 -0.05(-1.90%)
Jan 06, 2015 2.650 2.660 2.550 2.630 13,916,645 -0.03(-1.13%)
Jan 05, 2015 2.670 2.700 2.640 2.660 8,878,026 -0.03(-1.12%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.