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

Advanced Micro Devices, Inc. - Common Stock (NQ: AMD )

118.70 +1.35 (+1.15%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 30, 2025 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 (%)
Jan 29, 2025 115.77 118.52 114.96 117.35 41,472,112 +3.18(+2.79%)
Jan 28, 2025 115.18 116.15 112.95 114.17 40,899,384 -0.84(-0.73%)
Jan 27, 2025 117.80 118.08 112.80 115.01 60,942,596 -7.83(-6.37%)
Jan 24, 2025 124.55 125.25 122.23 122.84 31,570,544 -0.20(-0.16%)
Jan 23, 2025 121.43 123.71 120.63 123.04 25,023,620 -0.71(-0.57%)
Jan 22, 2025 123.08 125.65 121.91 123.75 34,937,664 +1.47(+1.20%)
Jan 21, 2025 122.39 123.75 121.12 122.28 31,470,610 +0.82(+0.68%)
Jan 17, 2025 120.78 122.74 120.55 121.46 35,806,220 +3.02(+2.55%)
Jan 16, 2025 120.24 121.09 118.25 118.44 29,342,738 -1.52(-1.27%)
Jan 15, 2025 117.55 120.42 117.53 119.96 38,098,376 +3.87(+3.33%)
Jan 14, 2025 118.00 118.66 114.50 116.09 36,906,512 -1.23(-1.05%)
Jan 13, 2025 115.28 117.48 114.41 117.32 38,979,956 +1.28(+1.10%)
Jan 10, 2025 118.18 118.71 114.45 116.04 59,419,784 -5.80(-4.76%)
Jan 08, 2025 124.51 125.30 120.12 121.84 46,741,980 -5.49(-4.31%)
Jan 07, 2025 130.51 131.71 126.85 127.33 39,138,632 -2.22(-1.71%)
Jan 06, 2025 129.07 130.73 127.36 129.55 47,875,348 +4.18(+3.33%)
Jan 03, 2025 121.65 125.56 121.42 125.37 36,785,608 +4.74(+3.93%)
Jan 02, 2025 122.29 123.14 119.44 120.63 34,979,888 -0.16(-0.13%)
Dec 31, 2024 120.79 0 -1.65(-1.35%)
Dec 30, 2024 123.56 124.10 122.35 122.44 30,619,268 -2.75(-2.20%)
Dec 27, 2024 124.37 126.18 122.26 125.19 32,924,358 +0.13(+0.10%)
Dec 26, 2024 125.52 127.30 125.05 125.06 24,999,240 -1.23(-0.97%)
Dec 24, 2024 127.51 127.51 124.60 126.29 24,832,330 +1.69(+1.36%)
Dec 23, 2024 120.71 126.34 120.47 124.60 47,653,044 +5.39(+4.52%)
Dec 20, 2024 118.00 121.86 117.90 119.21 53,591,496 +0.25(+0.21%)
Dec 19, 2024 122.16 123.38 118.81 118.96 37,338,424 -2.45(-2.02%)
Dec 18, 2024 125.43 127.75 120.43 121.41 49,707,568 -3.61(-2.89%)
Dec 17, 2024 124.45 127.08 123.15 125.02 43,162,476 -1.67(-1.32%)
Dec 16, 2024 126.01 127.76 123.12 126.69 42,006,656 -0.22(-0.17%)
Dec 13, 2024 131.30 131.30 124.77 126.91 67,549,136 -3.69(-2.83%)
Dec 12, 2024 130.00 132.32 129.07 130.60 34,008,844 +0.45(+0.35%)
Dec 11, 2024 128.52 131.21 126.22 130.15 45,418,396 +2.41(+1.89%)
Dec 10, 2024 131.56 131.56 127.07 127.74 38,826,872 -3.13(-2.39%)
Dec 09, 2024 135.71 135.77 130.00 130.87 56,913,560 -7.72(-5.57%)
Dec 06, 2024 141.48 142.78 137.40 138.59 33,577,080 -2.77(-1.96%)
Dec 05, 2024 143.68 143.95 140.38 141.36 29,790,148 -2.63(-1.83%)
Dec 04, 2024 142.96 144.12 141.18 143.99 25,886,228 +2.01(+1.42%)
Dec 03, 2024 142.58 143.45 141.08 141.98 22,600,218 -0.08(-0.06%)
Dec 02, 2024 137.91 142.82 137.80 142.06 33,026,908 +4.88(+3.56%)
Nov 29, 2024 136.24 138.59 135.78 137.18 16,087,039 +0.94(+0.69%)
Nov 27, 2024 137.20 137.94 132.96 136.24 30,175,568 -1.48(-1.07%)
Nov 26, 2024 142.55 142.80 136.62 137.72 32,010,298 -3.41(-2.42%)
Nov 25, 2024 140.49 142.35 139.05 141.13 30,796,124 +2.78(+2.01%)
Nov 22, 2024 137.35 139.13 137.04 138.35 21,784,918 +0.86(+0.63%)
Nov 21, 2024 138.87 140.28 134.93 137.49 28,609,924 -0.11(-0.08%)
Nov 20, 2024 138.96 140.77 135.48 137.60 28,600,008 -1.79(-1.28%)
Nov 19, 2024 137.41 139.75 137.14 139.39 23,062,312 +0.46(+0.33%)
Nov 18, 2024 138.18 140.90 137.21 138.93 38,706,072 +4.03(+2.99%)
Nov 15, 2024 136.57 137.35 133.65 134.90 44,217,884 -3.94(-2.84%)
Nov 14, 2024 140.34 141.40 138.56 138.84 31,612,624 -0.46(-0.33%)
Nov 13, 2024 142.86 144.49 139.07 139.30 35,030,888 -4.33(-3.01%)
Nov 12, 2024 147.00 147.45 141.55 143.63 33,989,460 -3.72(-2.52%)
Nov 11, 2024 147.38 148.57 144.91 147.35 29,804,320 -0.60(-0.41%)
Nov 08, 2024 149.39 150.71 147.53 147.95 27,766,772 -1.87(-1.25%)
Nov 07, 2024 146.68 150.12 145.66 149.82 30,198,556 +4.72(+3.25%)
Nov 06, 2024 144.95 145.62 141.52 145.10 32,845,424 +3.44(+2.43%)
Nov 05, 2024 141.94 143.08 140.80 141.66 26,986,324 +0.95(+0.68%)
Nov 04, 2024 141.70 143.64 139.72 140.71 29,034,564 -1.15(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.