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 )

217.95 -0.20 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2010 9.767 9.842 9.711 9.822 14,004,084 +0.08(+0.82%)
Oct 28, 2010 9.687 9.775 9.655 9.743 15,887,236 +0.01(+0.08%)
Oct 27, 2010 9.536 9.735 9.512 9.735 14,877,923 +0.07(+0.74%)
Oct 25, 2010 9.719 9.743 9.655 9.663 15,565,511 +0.02(+0.21%)
Oct 22, 2010 9.465 9.671 9.417 9.644 22,944,152 +0.18(+1.93%)
Oct 21, 2010 9.512 9.544 9.385 9.461 18,308,990 -0.04(-0.38%)
Oct 20, 2010 9.401 9.584 9.393 9.496 20,779,062 +0.13(+1.38%)
Oct 19, 2010 9.457 9.560 9.226 9.367 33,874,204 -0.14(-1.42%)
Oct 18, 2010 9.528 9.568 9.361 9.502 17,457,158 -0.05(-0.56%)
Oct 15, 2010 9.584 9.584 9.433 9.556 25,197,064 +0.08(+0.88%)
Oct 14, 2010 9.544 9.600 9.433 9.473 20,327,282 -0.05(-0.48%)
Oct 13, 2010 9.544 9.584 9.393 9.519 20,709,346 +0.01(+0.07%)
Oct 12, 2010 9.409 9.536 9.306 9.512 23,015,502 +0.11(+1.18%)
Oct 11, 2010 9.401 9.480 9.361 9.401 18,281,466 +0.00(+0.00%)
Oct 08, 2010 9.250 9.433 9.131 9.401 32,483,302 +0.07(+0.77%)
Oct 07, 2010 9.393 9.405 9.250 9.329 23,216,504 +0.00(+0.00%)
Oct 06, 2010 9.385 9.393 9.226 9.329 23,886,856 -0.10(-1.11%)
Oct 05, 2010 9.234 9.465 9.226 9.434 26,401,570 +0.30(+3.24%)
Oct 04, 2010 9.274 9.329 9.035 9.138 19,806,612 -0.17(-1.88%)
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.