Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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, 2021 97.25 97.76 93.49 94.08 8,162,692 -4.35(-4.42%)
Jan 28, 2021 98.47 100.57 97.28 98.43 7,635,960 +2.50(+2.61%)
Jan 27, 2021 99.36 101.26 95.45 95.93 10,047,175 -6.76(-6.59%)
Jan 26, 2021 105.93 105.97 102.44 102.69 6,191,089 -2.52(-2.40%)
Jan 25, 2021 104.62 107.14 104.12 105.22 8,670,442 +1.74(+1.68%)
Jan 22, 2021 105.15 106.81 103.40 103.47 6,378,972 -1.60(-1.52%)
Jan 21, 2021 106.18 106.34 103.42 105.07 7,469,839 +0.13(+0.12%)
Jan 20, 2021 107.15 107.90 102.33 104.94 10,193,264 -1.34(-1.26%)
Jan 19, 2021 102.28 106.64 101.59 106.29 9,618,633 +5.92(+5.90%)
Jan 15, 2021 102.33 102.59 98.43 100.37 9,229,143 -2.59(-2.51%)
Jan 14, 2021 100.07 103.74 99.94 102.96 11,981,418 +7.54(+7.90%)
Jan 13, 2021 97.79 97.79 95.33 95.42 5,454,320 -1.91(-1.96%)
Jan 12, 2021 95.88 98.16 95.56 97.32 7,381,302 +1.99(+2.09%)
Jan 11, 2021 92.08 95.66 91.65 95.33 8,588,201 +2.34(+2.51%)
Jan 08, 2021 93.70 95.17 92.33 92.99 9,309,810 +0.97(+1.06%)
Jan 07, 2021 89.65 92.51 89.52 92.02 9,023,450 +3.63(+4.11%)
Jan 06, 2021 85.92 89.43 85.91 88.39 10,086,700 +1.20(+1.37%)
Jan 05, 2021 84.08 87.21 84.08 87.19 7,177,850 +2.66(+3.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.