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:

Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.45 15.55 14.36 14.46 141,669,312 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,880 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,616 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,512 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,704 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,256 +0.87(+6.63%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.16(+1.23%)
Feb 16, 2017 13.25 13.35 12.84 12.97 52,417,984 -0.33(-2.48%)
Feb 15, 2017 13.20 13.44 13.16 13.30 33,683,036 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,724 -0.23(-1.70%)
Feb 13, 2017 13.70 13.95 13.38 13.49 57,359,180 -0.09(-0.66%)
Feb 10, 2017 13.86 13.86 13.25 13.58 54,579,344 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,320 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,576 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,696 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,184 +1.39(+11.36%)
Feb 03, 2017 12.37 12.50 12.04 12.24 60,036,740 -0.04(-0.33%)
Feb 02, 2017 11.98 12.66 11.95 12.28 116,287,984 +0.22(+1.82%)
Feb 01, 2017 10.90 12.14 10.81 12.06 165,837,248 +1.69(+16.30%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,716 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,888 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,172 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,260 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,560 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,272 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,928 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,148 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,236 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,424 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,960 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,152 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,096 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,652 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,464 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,080 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,088 +0.00(+0.00%)
Jan 03, 2017 11.42 11.65 11.02 11.43 55,129,120 +0.09(+0.79%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.25(-2.16%)
Dec 29, 2016 11.24 11.62 11.01 11.59 50,228,764 +0.04(+0.35%)
Dec 28, 2016 12.28 12.42 11.46 11.55 71,132,560 -0.52(-4.31%)
Dec 27, 2016 11.65 12.08 11.60 12.07 44,229,716 +0.49(+4.23%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.17%)
Dec 22, 2016 11.65 11.75 11.47 11.60 36,234,688 +0.13(+1.13%)
Dec 21, 2016 11.61 11.72 11.31 11.47 44,712,192 -0.04(-0.35%)
Dec 20, 2016 11.19 11.51 11.15 11.51 59,238,872 +0.56(+5.11%)
Dec 19, 2016 10.81 11.00 10.52 10.95 46,044,372 +0.29(+2.72%)
Dec 16, 2016 10.94 11.23 10.60 10.66 77,777,744 -0.20(-1.84%)
Dec 15, 2016 10.68 10.93 10.64 10.86 48,851,988 +0.31(+2.94%)
Dec 14, 2016 10.43 10.74 10.27 10.55 46,885,616 +0.01(+0.09%)
Dec 13, 2016 10.75 10.80 10.40 10.54 46,724,288 -0.14(-1.31%)
Dec 12, 2016 10.40 10.93 10.39 10.68 63,289,096 +0.34(+3.29%)
Dec 09, 2016 10.38 10.54 9.870 10.34 60,600,760 +0.00(+0.00%)
Dec 08, 2016 9.900 10.66 9.800 10.34 104,532,720 +0.78(+8.16%)
Dec 07, 2016 9.650 9.790 9.240 9.560 54,874,104 +0.11(+1.16%)
Dec 06, 2016 8.950 9.540 8.820 9.450 92,173,912 +0.77(+8.87%)
Dec 05, 2016 8.690 8.710 8.460 8.680 31,383,604 +0.15(+1.76%)
Dec 02, 2016 8.380 8.740 8.380 8.530 42,398,936 +0.14(+1.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.