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 )

221.81 +3.86 (+1.77%)
Streaming Delayed Price Updated: 10:41 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 (%)
Aug 31, 2011 9.374 9.464 9.172 9.212 18,172,578 -0.08(-0.88%)
Aug 30, 2011 9.195 9.358 9.138 9.293 17,706,128 +0.03(+0.31%)
Aug 29, 2011 9.041 9.285 9.024 9.264 13,536,300 +0.33(+3.69%)
Aug 26, 2011 8.684 8.943 8.579 8.935 18,664,140 +0.20(+2.31%)
Aug 25, 2011 8.757 8.959 8.725 8.733 26,640,120 -0.44(-4.84%)
Aug 24, 2011 9.201 9.242 8.943 9.177 20,483,238 -0.06(-0.70%)
Aug 23, 2011 8.733 9.242 8.725 9.242 19,973,992 +0.47(+5.34%)
Aug 22, 2011 8.894 8.987 8.733 8.773 16,688,428 +0.03(+0.37%)
Aug 19, 2011 8.781 9.032 8.725 8.741 19,950,188 -0.14(-1.55%)
Aug 18, 2011 9.113 9.129 8.789 8.878 22,101,586 -0.51(-5.42%)
Aug 17, 2011 9.460 9.654 9.286 9.387 13,216,001 -0.05(-0.51%)
Aug 16, 2011 9.476 9.585 9.306 9.436 16,515,752 -0.15(-1.60%)
Aug 15, 2011 9.395 9.589 9.355 9.589 13,554,542 +0.22(+2.33%)
Aug 12, 2011 9.492 9.654 9.319 9.371 20,388,606 -0.10(-1.02%)
Aug 11, 2011 9.137 9.589 9.072 9.468 37,167,480 +0.38(+4.18%)
Aug 10, 2011 9.105 9.355 8.959 9.088 42,868,964 -0.15(-1.66%)
Aug 09, 2011 9.133 9.258 8.765 9.242 42,413,192 +0.28(+3.16%)
Aug 08, 2011 8.991 9.290 8.894 8.959 43,220,604 -0.28(-3.06%)
Aug 05, 2011 9.403 9.638 8.967 9.242 39,596,512 -0.03(-0.35%)
Aug 04, 2011 9.710 9.710 9.274 9.274 36,813,488 -0.59(-5.98%)
Aug 03, 2011 9.759 9.888 9.597 9.864 24,157,606 +0.11(+1.08%)
Aug 02, 2011 9.848 9.896 9.710 9.759 22,344,610 -0.20(-2.03%)
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.