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 UNCHANGED
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 (%)
Nov 28, 2008 7.572 7.626 7.321 7.493 10,961,409 -0.12(-1.54%)
Nov 26, 2008 6.680 7.619 6.649 7.611 34,167,472 +0.80(+11.71%)
Nov 25, 2008 7.059 7.102 6.664 6.813 25,168,052 -0.10(-1.47%)
Nov 24, 2008 6.711 6.915 6.586 6.915 34,141,132 +0.38(+5.87%)
Nov 21, 2008 6.461 6.610 6.101 6.531 38,796,488 +0.16(+2.58%)
Nov 20, 2008 6.555 6.922 6.351 6.367 43,823,140 -0.22(-3.33%)
Nov 19, 2008 7.368 7.415 6.578 6.586 36,209,392 -0.84(-11.37%)
Nov 18, 2008 7.861 7.892 7.157 7.431 34,158,852 -0.39(-5.00%)
Nov 17, 2008 7.932 8.080 7.791 7.822 22,456,914 -0.18(-2.25%)
Nov 14, 2008 8.409 8.495 7.892 8.002 25,183,108 -0.89(-10.03%)
Nov 13, 2008 7.814 8.894 7.752 8.894 44,750,372 +1.11(+14.27%)
Nov 12, 2008 8.190 8.418 7.783 7.783 33,489,876 -0.55(-6.57%)
Nov 11, 2008 8.252 8.424 7.994 8.330 22,391,078 -0.05(-0.56%)
Nov 10, 2008 8.917 8.948 8.299 8.377 25,440,830 -0.46(-5.22%)
Nov 07, 2008 8.698 8.854 8.526 8.839 22,233,068 +0.32(+3.76%)
Nov 06, 2008 9.558 9.558 8.479 8.518 39,545,660 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.723 9.746 21,122,558 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,493,082 +0.27(+2.70%)
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.