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 )

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 (%)
Aug 31, 2023 106.19 108.06 104.86 105.72 58,924,504 -0.87(-0.82%)
Aug 30, 2023 105.40 107.67 104.50 106.59 55,233,132 +0.67(+0.63%)
Aug 29, 2023 102.11 106.57 101.79 105.92 50,819,564 +3.31(+3.23%)
Aug 28, 2023 103.47 104.07 100.89 102.61 55,355,924 +0.36(+0.35%)
Aug 25, 2023 101.17 104.12 99.58 102.25 74,980,960 +0.45(+0.44%)
Aug 24, 2023 111.06 111.64 100.87 101.80 109,091,392 -7.63(-6.97%)
Aug 23, 2023 105.65 110.08 105.00 109.43 54,587,180 +3.77(+3.57%)
Aug 22, 2023 109.40 109.72 104.85 105.66 47,313,620 -2.56(-2.37%)
Aug 21, 2023 106.20 108.54 105.67 108.22 49,521,492 +2.77(+2.63%)
Aug 18, 2023 102.40 106.07 101.68 105.45 60,071,192 +1.01(+0.97%)
Aug 17, 2023 107.62 107.85 104.10 104.44 59,023,164 -2.75(-2.57%)
Aug 16, 2023 110.09 110.44 106.98 107.19 54,299,044 -4.16(-3.74%)
Aug 15, 2023 111.99 113.18 110.17 111.35 53,776,264 -0.63(-0.56%)
Aug 14, 2023 106.75 111.99 105.42 111.98 57,325,228 +4.41(+4.10%)
Aug 11, 2023 108.85 109.07 106.48 107.57 55,667,776 -2.66(-2.41%)
Aug 10, 2023 111.30 113.89 109.47 110.23 57,265,152 -0.24(-0.22%)
Aug 09, 2023 112.89 113.15 108.78 110.47 56,281,728 -2.76(-2.44%)
Aug 08, 2023 114.94 115.46 111.41 113.23 54,098,664 -3.58(-3.06%)
Aug 07, 2023 116.36 119.08 115.49 116.81 65,816,144 +0.99(+0.85%)
Aug 04, 2023 114.48 118.85 113.96 115.82 84,869,000 +2.67(+2.36%)
Aug 03, 2023 108.95 114.96 108.95 113.15 90,700,688 +3.80(+3.48%)
Aug 02, 2023 119.49 119.50 107.38 109.35 173,448,256 -8.25(-7.02%)
Aug 01, 2023 114.26 118.19 113.16 117.60 96,513,096 +3.20(+2.80%)
Jul 31, 2023 114.16 114.68 112.35 114.40 54,115,288 +1.44(+1.27%)
Jul 28, 2023 113.38 114.86 112.44 112.96 55,526,000 +1.86(+1.67%)
Jul 27, 2023 111.79 115.08 110.51 111.10 70,589,840 +1.01(+0.92%)
Jul 26, 2023 111.91 112.36 109.30 110.09 51,662,104 -2.91(-2.58%)
Jul 25, 2023 111.14 114.05 111.00 113.00 44,883,184 +2.39(+2.16%)
Jul 24, 2023 110.62 111.31 108.55 110.61 45,606,968 -0.34(-0.31%)
Jul 21, 2023 110.97 112.30 109.54 110.95 77,369,624 +0.70(+0.63%)
Jul 20, 2023 114.96 115.05 109.24 110.25 76,236,216 -6.18(-5.31%)
Jul 19, 2023 121.30 121.67 115.55 116.43 70,282,512 -1.50(-1.27%)
Jul 18, 2023 117.55 118.43 115.19 117.93 57,939,760 -0.39(-0.33%)
Jul 17, 2023 115.95 118.84 112.73 118.32 68,556,152 +2.38(+2.05%)
Jul 14, 2023 116.17 122.12 115.25 115.94 91,927,296 +0.02(+0.02%)
Jul 13, 2023 115.76 116.16 113.58 115.92 49,166,360 +1.34(+1.17%)
Jul 12, 2023 112.89 115.40 112.31 114.58 57,972,208 +3.26(+2.93%)
Jul 11, 2023 111.66 113.27 109.50 111.32 59,863,356 -2.26(-1.99%)
Jul 10, 2023 113.00 113.61 109.88 113.58 49,641,112 +0.41(+0.36%)
Jul 07, 2023 114.16 115.33 113.04 113.17 37,211,288 -0.31(-0.27%)
Jul 06, 2023 112.07 113.79 110.31 113.48 42,383,532 -0.47(-0.41%)
Jul 05, 2023 116.10 117.66 113.86 113.95 49,463,584 -1.87(-1.61%)
Jul 03, 2023 115.16 116.73 114.51 115.82 31,863,108 +1.91(+1.68%)
Jun 30, 2023 113.03 114.69 112.41 113.91 53,378,816 +2.67(+2.40%)
Jun 29, 2023 112.07 112.76 109.84 111.24 58,313,740 +1.07(+0.97%)
Jun 28, 2023 108.21 111.78 107.63 110.17 67,442,640 -0.22(-0.20%)
Jun 27, 2023 108.57 110.97 107.08 110.39 59,044,240 +2.88(+2.68%)
Jun 26, 2023 110.95 112.55 107.20 107.51 68,510,056 -2.50(-2.27%)
Jun 23, 2023 109.31 111.10 107.46 110.01 73,775,264 -0.69(-0.62%)
Jun 22, 2023 112.24 114.00 109.85 110.70 70,690,880 -1.41(-1.26%)
Jun 21, 2023 118.49 119.19 111.67 112.11 82,779,592 -6.82(-5.73%)
Jun 20, 2023 119.08 121.75 117.70 118.93 58,818,648 -1.15(-0.96%)
Jun 16, 2023 125.82 125.85 119.90 120.08 82,007,232 -4.15(-3.34%)
Jun 15, 2023 125.39 125.70 122.26 124.23 85,523,184 -3.10(-2.43%)
Jun 14, 2023 126.53 127.72 123.81 127.33 95,803,056 +2.80(+2.25%)
Jun 13, 2023 132.32 132.83 122.50 124.53 132,364,560 -4.66(-3.61%)
Jun 12, 2023 128.52 130.48 126.40 129.19 85,540,160 +4.27(+3.42%)
Jun 09, 2023 123.57 127.25 123.55 124.92 75,105,048 +3.87(+3.20%)
Jun 08, 2023 118.29 122.21 117.05 121.05 65,207,372 +3.22(+2.73%)
Jun 07, 2023 124.03 125.34 117.07 117.83 81,712,584 -6.40(-5.15%)
Jun 06, 2023 117.91 124.42 117.74 124.23 75,185,488 +6.30(+5.34%)
Jun 05, 2023 116.59 119.32 116.42 117.93 52,586,096 +0.07(+0.06%)
Jun 02, 2023 120.75 121.66 117.67 117.86 52,382,448 -1.61(-1.35%)
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.