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 )

212.08 -1.95 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.785 9.860 9.729 9.840 13,978,599 +0.08(+0.82%)
Oct 28, 2010 9.705 9.793 9.673 9.761 15,858,325 +0.01(+0.08%)
Oct 27, 2010 9.554 9.753 9.530 9.753 14,850,848 +0.07(+0.74%)
Oct 25, 2010 9.737 9.761 9.673 9.681 15,537,184 +0.02(+0.21%)
Oct 22, 2010 9.482 9.689 9.434 9.661 22,902,398 +0.18(+1.93%)
Oct 21, 2010 9.530 9.562 9.402 9.478 18,275,672 -0.04(-0.38%)
Oct 20, 2010 9.418 9.601 9.410 9.514 20,741,248 +0.13(+1.38%)
Oct 19, 2010 9.474 9.577 9.243 9.384 33,812,560 -0.14(-1.42%)
Oct 18, 2010 9.546 9.585 9.378 9.520 17,425,390 -0.05(-0.56%)
Oct 15, 2010 9.601 9.601 9.450 9.573 25,151,212 +0.08(+0.88%)
Oct 14, 2010 9.562 9.617 9.450 9.490 20,290,290 -0.05(-0.48%)
Oct 13, 2010 9.562 9.601 9.410 9.536 20,671,658 +0.01(+0.07%)
Oct 12, 2010 9.426 9.554 9.322 9.530 22,973,618 +0.11(+1.18%)
Oct 11, 2010 9.418 9.498 9.378 9.418 18,248,198 +0.00(+0.00%)
Oct 08, 2010 9.267 9.450 9.147 9.418 32,424,190 +0.07(+0.77%)
Oct 07, 2010 9.410 9.422 9.267 9.346 23,174,256 +0.00(+0.00%)
Oct 06, 2010 9.402 9.410 9.243 9.346 23,843,386 -0.11(-1.11%)
Oct 05, 2010 9.251 9.482 9.243 9.452 26,353,526 +0.30(+3.24%)
Oct 04, 2010 9.291 9.346 9.052 9.155 19,770,568 -0.18(-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.