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 )

157.40 +3.64 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.35	46.15	41.04	45.48	100,667,696	+1.47(+3.34%)
Feb 27, 2020	45.38	46.24	42.21	44.01	105,957,248	-3.48(-7.33%)
Feb 26, 2020	47.70	49.29	47.07	47.49	86,369,664	-0.08(-0.17%)
Feb 25, 2020	51.14	51.24	47.12	47.57	88,368,496	-1.55(-3.16%)
Feb 24, 2020	48.17	50.28	47.49	49.12	86,152,656	-4.16(-7.81%)
Feb 21, 2020	56.71	56.80	52.89	53.28	88,553,296	-3.99(-6.97%)
Feb 20, 2020	58.44	59.02	56.15	57.27	74,016,040	-1.63(-2.77%)
Feb 19, 2020	57.99	59.27	57.51	58.90	58,433,452	+2.01(+3.53%)
Feb 18, 2020	54.94	58.13	54.84	56.89	70,141,008	+1.58(+2.86%)
Feb 14, 2020	55.19	55.40	54.56	55.31	52,365,300	+0.78(+1.43%)
Feb 13, 2020	53.43	55.03	53.34	54.53	51,463,012	+0.64(+1.19%)
Feb 12, 2020	54.53	54.85	53.53	53.89	45,733,680	+0.09(+0.17%)
Feb 11, 2020	53.22	54.48	52.91	53.80	74,586,896	+1.54(+2.95%)
Feb 10, 2020	49.47	52.30	49.35	52.26	60,805,056	+2.53(+5.09%)
Feb 07, 2020	48.91	50.66	48.63	49.73	53,107,500	+0.41(+0.83%)
Feb 06, 2020	48.80	49.39	47.63	49.32	48,596,800	-0.52(-1.04%)
Feb 05, 2020	50.29	50.42	49.31	49.84	42,639,300	+0.39(+0.79%)
Feb 04, 2020	49.21	49.75	48.61	49.45	46,173,804	+1.43(+2.98%)

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