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 )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 9.376 9.466 9.174 9.213 18,169,042 -0.08(-0.88%)
Aug 30, 2011 9.197 9.360 9.140 9.295 17,702,682 +0.03(+0.31%)
Aug 29, 2011 9.042 9.287 9.026 9.266 13,533,666 +0.33(+3.69%)
Aug 26, 2011 8.686 8.945 8.581 8.937 18,660,508 +0.20(+2.31%)
Aug 25, 2011 8.759 8.961 8.727 8.735 26,634,932 -0.44(-4.84%)
Aug 24, 2011 9.203 9.244 8.945 9.179 20,479,250 -0.06(-0.70%)
Aug 23, 2011 8.735 9.244 8.727 9.244 19,970,104 +0.47(+5.34%)
Aug 22, 2011 8.896 8.989 8.735 8.775 16,685,179 +0.03(+0.37%)
Aug 19, 2011 8.783 9.034 8.727 8.743 19,946,304 -0.14(-1.55%)
Aug 18, 2011 9.114 9.131 8.791 8.880 22,097,284 -0.51(-5.42%)
Aug 17, 2011 9.462 9.656 9.288 9.389 13,213,429 -0.05(-0.51%)
Aug 16, 2011 9.478 9.587 9.308 9.438 16,512,537 -0.15(-1.60%)
Aug 15, 2011 9.397 9.591 9.357 9.591 13,551,903 +0.22(+2.33%)
Aug 12, 2011 9.494 9.656 9.320 9.373 20,384,638 -0.10(-1.02%)
Aug 11, 2011 9.139 9.591 9.074 9.470 37,160,244 +0.38(+4.18%)
Aug 10, 2011 9.106 9.357 8.961 9.090 42,860,616 -0.15(-1.66%)
Aug 09, 2011 9.135 9.260 8.767 9.244 42,404,936 +0.28(+3.16%)
Aug 08, 2011 8.993 9.292 8.896 8.961 43,212,192 -0.28(-3.06%)
Aug 05, 2011 9.405 9.640 8.969 9.244 39,588,804 -0.03(-0.35%)
Aug 04, 2011 9.712 9.712 9.276 9.276 36,806,320 -0.59(-5.98%)
Aug 03, 2011 9.761 9.890 9.599 9.866 24,152,902 +0.11(+1.08%)
Aug 02, 2011 9.850 9.898 9.712 9.761 22,340,260 -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.