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 UNCHANGED
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 28, 2012 9.404 9.438 9.295 9.358 15,668,348 -0.10(-1.06%)
Sep 27, 2012 9.370 9.530 9.295 9.458 12,077,685 +0.13(+1.35%)
Sep 26, 2012 9.362 9.387 9.203 9.333 12,860,115 -0.01(-0.13%)
Sep 25, 2012 9.588 9.588 9.329 9.345 13,767,776 -0.17(-1.81%)
Sep 24, 2012 9.580 9.580 9.479 9.517 9,904,567 -0.08(-0.79%)
Sep 21, 2012 9.630 9.697 9.546 9.593 20,385,742 +0.00(+0.04%)
Sep 20, 2012 9.588 9.614 9.479 9.588 11,933,647 -0.05(-0.52%)
Sep 19, 2012 9.630 9.689 9.521 9.639 20,763,344 -0.18(-1.79%)
Sep 18, 2012 9.974 9.982 9.773 9.815 17,449,760 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.932 10.01 12,865,267 -0.09(-0.87%)
Sep 14, 2012 9.932 10.12 9.890 10.10 28,238,916 +0.17(+1.69%)
Sep 13, 2012 9.706 9.940 9.647 9.928 17,771,218 +0.21(+2.11%)
Sep 12, 2012 9.790 9.840 9.697 9.722 13,891,302 -0.04(-0.43%)
Sep 11, 2012 9.781 9.865 9.697 9.764 15,086,976 -0.03(-0.30%)
Sep 10, 2012 9.940 9.949 9.781 9.794 16,180,587 -0.15(-1.48%)
Sep 07, 2012 9.806 9.940 9.756 9.940 19,265,352 -0.04(-0.38%)
Sep 06, 2012 9.857 10.02 9.848 9.978 23,040,720 +0.16(+1.58%)
Sep 05, 2012 9.890 9.966 9.773 9.823 15,246,727 -0.02(-0.17%)
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.