Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,160 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,164 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,972 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,216 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,248 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,484 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,668 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,504 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,016 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,488 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,240 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,720 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,944 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
Jan 02, 2018 10.42 11.02 10.34 10.98 44,038,392 +0.70(+6.81%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,000 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,496 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,428 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,984 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,204 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,388 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,652 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,960 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,992 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,928 -0.70(-6.52%)
Dec 01, 2017 10.81 10.96 10.74 10.73 42,128,776 -0.16(-1.47%)
Nov 30, 2017 10.87 11.02 10.76 10.89 43,142,440 +0.06(+0.55%)
Nov 29, 2017 11.08 11.17 10.73 10.83 63,307,976 -0.34(-3.04%)
Nov 28, 2017 11.45 11.54 11.01 11.17 65,268,456 -0.38(-3.29%)
Nov 27, 2017 11.34 11.74 11.34 11.55 41,775,688 +0.17(+1.49%)
Nov 24, 2017 11.38 11.42 11.30 11.38 11,035,758 +0.01(+0.09%)
Nov 22, 2017 11.41 11.49 11.30 11.37 23,816,482 -0.03(-0.26%)
Nov 21, 2017 11.42 11.49 11.24 11.40 31,817,372 +0.06(+0.53%)
Nov 20, 2017 11.47 11.51 11.19 11.34 35,920,652 -0.04(-0.35%)
Nov 17, 2017 11.30 11.75 11.28 11.38 56,775,580 +0.13(+1.16%)
Nov 16, 2017 11.13 11.32 11.13 11.25 31,773,030 +0.18(+1.63%)
Nov 15, 2017 11.01 11.13 10.77 11.07 33,452,336 -0.05(-0.45%)
Nov 14, 2017 11.03 11.26 11.00 11.12 37,201,768 +0.03(+0.27%)
Nov 13, 2017 11.18 11.20 10.92 11.09 54,023,332 -0.17(-1.51%)
Nov 10, 2017 11.22 11.43 11.12 11.26 50,209,908 +0.14(+1.26%)
Nov 09, 2017 11.25 11.35 11.03 11.12 76,663,336 -0.59(-5.04%)
Nov 08, 2017 11.94 11.95 11.51 11.71 58,800,884 -0.34(-2.82%)
Nov 07, 2017 11.94 12.27 11.92 12.05 67,809,328 +0.12(+1.01%)
Nov 06, 2017 12.04 12.09 11.64 11.93 96,122,816 +0.81(+7.28%)
Nov 03, 2017 10.95 11.13 10.82 11.12 44,264,292 +0.27(+2.49%)
Nov 02, 2017 10.87 10.99 10.66 10.85 47,910,832 +0.05(+0.46%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.