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 (%)
Dec 30, 2011 8.858 8.886 8.771 8.779 7,965,052 +0.02(+0.28%)
Dec 29, 2011 8.771 8.845 8.706 8.755 9,872,428 +0.05(+0.61%)
Dec 28, 2011 8.902 8.935 8.681 8.702 11,626,725 -0.18(-1.99%)
Dec 27, 2011 8.820 8.976 8.812 8.878 10,848,603 +0.01(+0.09%)
Dec 23, 2011 8.640 8.870 8.632 8.870 15,295,151 +0.51(+6.08%)
Dec 21, 2011 8.542 8.566 8.337 8.361 28,575,484 -0.18(-2.06%)
Dec 20, 2011 8.452 8.714 8.452 8.538 31,997,174 +0.23(+2.81%)
Dec 19, 2011 8.468 8.607 8.292 8.304 14,417,961 -0.16(-1.94%)
Dec 16, 2011 8.435 8.615 8.390 8.468 21,497,066 +0.11(+1.37%)
Dec 15, 2011 8.607 8.624 8.341 8.353 21,141,570 -0.11(-1.36%)
Dec 14, 2011 8.599 8.632 8.460 8.468 18,180,110 -0.14(-1.62%)
Dec 13, 2011 8.665 8.738 8.550 8.607 32,611,480 -0.02(-0.19%)
Dec 12, 2011 9.034 9.050 8.583 8.624 26,537,818 -0.56(-6.07%)
Dec 09, 2011 8.960 9.247 8.853 9.181 14,611,947 +0.24(+2.66%)
Dec 08, 2011 9.181 9.255 8.935 8.943 17,374,502 -0.28(-3.02%)
Dec 07, 2011 9.116 9.296 8.968 9.222 20,682,440 +0.13(+1.44%)
Dec 06, 2011 9.066 9.156 9.009 9.091 14,317,447 +0.08(+0.91%)
Dec 05, 2011 9.025 9.083 8.902 9.009 16,712,249 +0.13(+1.48%)
Dec 02, 2011 8.935 9.079 8.853 8.878 18,463,222 +0.05(+0.56%)
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.