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 )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2012 8.926 8.985 8.834 8.884 15,068,902 -0.04(-0.47%)
Oct 26, 2012 8.977 8.926 8.926 8.926 18,093,912 -0.03(-0.28%)
Oct 25, 2012 9.010 9.094 8.909 8.951 19,527,454 -0.01(-0.09%)
Oct 24, 2012 9.136 9.144 8.943 8.960 14,181,129 -0.09(-1.02%)
Oct 23, 2012 9.010 9.094 8.901 9.052 14,462,061 -0.03(-0.37%)
Oct 19, 2012 9.396 9.396 9.035 9.085 20,384,278 -0.29(-3.13%)
Oct 18, 2012 9.337 9.412 9.303 9.379 16,338,084 +0.03(+0.27%)
Oct 17, 2012 9.320 9.404 9.295 9.354 17,064,486 -0.03(-0.36%)
Oct 16, 2012 9.211 9.463 9.194 9.387 15,740,755 +0.20(+2.19%)
Oct 15, 2012 9.144 9.211 9.094 9.186 14,987,497 +0.05(+0.55%)
Oct 12, 2012 9.153 9.245 9.111 9.136 12,137,813 -0.04(-0.46%)
Oct 11, 2012 9.220 9.257 9.144 9.178 9,877,245 +0.04(+0.46%)
Oct 10, 2012 9.161 9.245 9.102 9.136 15,486,599 +0.00(+0.00%)
Oct 09, 2012 9.211 9.228 9.096 9.136 13,987,820 -0.09(-1.00%)
Oct 08, 2012 9.287 9.287 9.194 9.228 11,417,449 -0.10(-1.08%)
Oct 05, 2012 9.329 9.438 9.303 9.329 10,937,573 +0.03(+0.27%)
Oct 04, 2012 9.370 9.379 9.236 9.303 20,570,432 -0.05(-0.54%)
Oct 03, 2012 9.387 9.429 9.320 9.354 12,518,133 -0.01(-0.09%)
Oct 02, 2012 9.379 9.404 9.270 9.362 13,322,436 +0.04(+0.40%)
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.