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 )

212.08 -1.95 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.660 9.683 9.471 9.636 20,174,630 +0.02(+0.16%)
Feb 25, 2010 9.502 9.644 9.400 9.620 27,625,350 -0.04(-0.41%)
Feb 24, 2010 9.510 9.778 9.486 9.660 32,548,632 +0.20(+2.16%)
Feb 23, 2010 9.801 9.825 9.400 9.455 38,408,240 -0.35(-3.53%)
Feb 22, 2010 9.866 9.908 9.754 9.801 28,831,540 +0.01(+0.08%)
Feb 19, 2010 9.887 9.903 9.676 9.793 37,133,012 -0.14(-1.42%)
Feb 18, 2010 10.01 10.02 9.645 9.934 57,686,840 -0.24(-2.39%)
Feb 17, 2010 10.26 10.30 9.989 10.18 32,157,558 +0.03(+0.31%)
Feb 16, 2010 9.927 10.16 9.840 10.15 27,650,658 +0.38(+3.85%)
Feb 12, 2010 9.637 9.770 9.770 9.770 30,311,946 +0.00(+0.00%)
Feb 11, 2010 9.574 9.817 9.449 9.770 23,469,880 +0.19(+1.96%)
Feb 10, 2010 9.558 9.648 9.480 9.582 21,970,570 +0.06(+0.66%)
Feb 09, 2010 9.590 9.715 9.433 9.519 26,910,170 +0.06(+0.66%)
Feb 08, 2010 9.598 9.660 9.425 9.457 22,944,460 -0.13(-1.31%)
Feb 05, 2010 9.245 9.613 9.151 9.582 55,884,380 +0.34(+3.64%)
Feb 04, 2010 9.574 9.574 9.135 9.245 51,980,136 -0.38(-3.91%)
Feb 03, 2010 9.676 9.778 9.496 9.621 46,166,596 -0.18(-1.84%)
Feb 02, 2010 9.864 9.864 9.676 9.801 27,473,808 -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.