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 )

222.53 +4.58 (+2.10%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -0.06(-0.69%)
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.