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 )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2010 9.313 9.425 9.154 9.290 29,794,992 +0.00(+0.00%)
Sep 29, 2010 9.266 9.401 9.154 9.290 27,560,964 -0.04(-0.43%)
Sep 28, 2010 9.218 9.361 9.091 9.329 26,869,604 +0.15(+1.65%)
Sep 27, 2010 9.210 9.306 9.146 9.178 15,157,512 -0.07(-0.78%)
Sep 24, 2010 9.123 9.290 9.075 9.251 27,731,834 +0.27(+3.02%)
Sep 23, 2010 8.796 9.103 8.741 8.979 28,306,862 +0.10(+1.16%)
Sep 22, 2010 8.916 9.003 8.804 8.876 26,078,402 -0.07(-0.80%)
Sep 21, 2010 8.924 9.011 8.853 8.948 33,695,548 +0.07(+0.81%)
Sep 20, 2010 8.789 8.908 8.669 8.876 24,267,950 +0.11(+1.25%)
Sep 17, 2010 8.852 8.868 8.653 8.767 29,425,462 -0.01(-0.16%)
Sep 15, 2010 8.796 8.820 8.637 8.781 23,783,072 -0.06(-0.63%)
Sep 14, 2010 8.582 8.900 8.526 8.836 32,849,262 +0.26(+3.06%)
Sep 13, 2010 8.542 8.645 8.518 8.574 29,294,136 +0.08(+0.94%)
Sep 10, 2010 8.566 8.677 8.383 8.494 28,827,914 -0.08(-0.93%)
Sep 09, 2010 8.518 8.717 8.439 8.574 30,475,580 +0.16(+1.89%)
Sep 08, 2010 8.661 8.661 8.327 8.415 38,133,696 -0.19(-2.22%)
Sep 07, 2010 8.679 8.709 8.526 8.606 39,609,940 -0.13(-1.46%)
Sep 03, 2010 8.757 8.828 8.582 8.733 21,121,106 +0.15(+1.76%)
Sep 02, 2010 8.486 8.598 8.423 8.582 24,627,396 +0.06(+0.75%)
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.