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 )

218.13 +6.05 (+2.86%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 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, 2002 9.106 9.427 8.871 9.051 42,542,724 -0.21(-2.28%)
Sep 27, 2002 9.067 9.850 9.027 9.262 48,767,284 +0.06(+0.68%)
Sep 26, 2002 9.756 9.787 9.012 9.200 48,059,804 -0.43(-4.48%)
Sep 25, 2002 9.404 9.819 9.106 9.631 49,812,252 +0.44(+4.77%)
Sep 24, 2002 8.487 9.317 8.408 9.192 58,424,188 +0.42(+4.73%)
Sep 23, 2002 9.153 9.317 8.620 8.777 47,057,156 -0.58(-6.20%)
Sep 20, 2002 9.545 9.576 9.239 9.356 44,703,352 -0.03(-0.33%)
Sep 19, 2002 9.404 9.717 9.349 9.388 44,260,668 -0.19(-1.96%)
Sep 18, 2002 9.411 9.787 9.404 9.576 38,778,204 +0.02(+0.16%)
Sep 17, 2002 10.29 10.42 9.474 9.560 59,251,112 -0.37(-3.71%)
Sep 16, 2002 10.12 10.41 9.811 9.929 36,370,168 -0.28(-2.76%)
Sep 13, 2002 9.882 10.32 9.795 10.21 39,996,260 +0.23(+2.28%)
Sep 12, 2002 10.46 10.50 9.968 9.983 31,659,628 -0.74(-6.94%)
Sep 11, 2002 10.77 11.17 10.66 10.73 29,249,292 +0.17(+1.63%)
Sep 10, 2002 10.11 10.70 10.05 10.56 35,958,616 +0.61(+6.15%)
Sep 09, 2002 9.999 10.09 9.623 9.944 30,517,628 -0.20(-1.93%)
Sep 06, 2002 10.01 10.32 9.981 10.14 36,658,316 +0.68(+7.21%)
Sep 05, 2002 9.772 9.850 9.404 9.458 38,836,012 -0.49(-4.96%)
Sep 04, 2002 10.28 10.33 9.584 9.952 52,196,980 -0.23(-2.23%)
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.