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 )

221.89 +3.94 (+1.81%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 24, 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 30, 2009 9.590 9.652 9.480 9.629 18,224,870 +0.02(+0.16%)
Nov 27, 2009 9.465 9.703 9.418 9.613 11,524,656 -0.11(-1.13%)
Nov 25, 2009 9.668 9.770 9.621 9.723 9,987,944 +0.06(+0.65%)
Nov 24, 2009 9.699 9.715 9.582 9.660 18,437,216 -0.04(-0.40%)
Nov 23, 2009 9.707 9.848 9.645 9.699 17,388,866 +0.09(+0.98%)
Nov 20, 2009 9.684 9.715 9.543 9.605 28,651,010 -0.16(-1.60%)
Nov 19, 2009 9.903 9.926 9.676 9.762 22,711,286 -0.30(-2.96%)
Nov 18, 2009 10.13 10.15 10.01 10.06 19,332,956 -0.06(-0.62%)
Nov 17, 2009 10.15 10.23 10.05 10.12 23,159,962 -0.09(-0.84%)
Nov 16, 2009 10.01 10.22 10.01 10.21 26,863,584 +0.26(+2.59%)
Nov 13, 2009 10.04 10.11 9.864 9.950 37,988,260 -0.08(-0.78%)
Nov 12, 2009 10.16 10.36 9.997 10.03 34,031,880 -0.34(-3.24%)
Nov 11, 2009 10.40 10.49 10.29 10.36 45,318,440 +0.20(+1.92%)
Nov 10, 2009 10.36 10.40 10.10 10.17 27,510,938 +0.02(+0.15%)
Nov 09, 2009 9.895 10.22 9.832 10.15 28,275,996 +0.45(+4.68%)
Nov 06, 2009 9.691 9.840 9.582 9.699 17,172,584 +0.00(+0.00%)
Nov 05, 2009 9.488 9.731 9.465 9.699 21,200,474 +0.36(+3.85%)
Nov 04, 2009 9.449 9.504 9.332 9.339 27,559,728 +0.04(+0.42%)
Nov 03, 2009 9.433 9.465 9.214 9.300 39,320,564 -0.32(-3.33%)
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.