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 )

221.73 -0.02 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 9.642 9.666 9.453 9.618 20,211,412 +0.02(+0.16%)
Feb 25, 2010 9.485 9.626 9.383 9.603 27,675,716 -0.04(-0.41%)
Feb 24, 2010 9.493 9.760 9.469 9.642 32,607,972 +0.20(+2.16%)
Feb 23, 2010 9.783 9.807 9.383 9.438 38,478,264 -0.35(-3.53%)
Feb 22, 2010 9.848 9.890 9.736 9.783 28,884,104 +0.01(+0.08%)
Feb 19, 2010 9.869 9.885 9.658 9.776 37,200,712 -0.14(-1.42%)
Feb 18, 2010 9.995 10.00 9.627 9.916 57,792,012 -0.24(-2.39%)
Feb 17, 2010 10.24 10.28 9.971 10.16 32,216,186 +0.03(+0.31%)
Feb 16, 2010 9.909 10.14 9.823 10.13 27,701,068 +0.38(+3.85%)
Feb 12, 2010 9.619 9.752 9.752 9.752 30,367,208 +0.00(+0.00%)
Feb 11, 2010 9.557 9.799 9.431 9.752 23,512,668 +0.19(+1.96%)
Feb 10, 2010 9.541 9.631 9.463 9.564 22,010,626 +0.06(+0.66%)
Feb 09, 2010 9.572 9.697 9.416 9.502 26,959,232 +0.06(+0.66%)
Feb 08, 2010 9.580 9.643 9.408 9.439 22,986,292 -0.13(-1.31%)
Feb 05, 2010 9.228 9.596 9.134 9.564 55,986,268 +0.34(+3.64%)
Feb 04, 2010 9.557 9.557 9.119 9.228 52,074,904 -0.38(-3.91%)
Feb 03, 2010 9.658 9.760 9.478 9.604 46,250,764 -0.18(-1.84%)
Feb 02, 2010 9.846 9.846 9.658 9.783 27,523,898 -0.01(-0.08%)
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.