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 )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.104 9.425 8.869 9.049 42,551,004 -0.21(-2.28%)
Sep 27, 2002 9.065 9.848 9.026 9.261 48,776,772 +0.06(+0.68%)
Sep 26, 2002 9.754 9.786 9.010 9.198 48,069,156 -0.43(-4.48%)
Sep 25, 2002 9.402 9.817 9.104 9.629 49,821,944 +0.44(+4.77%)
Sep 24, 2002 8.485 9.316 8.407 9.190 58,435,556 +0.42(+4.73%)
Sep 23, 2002 9.151 9.316 8.618 8.775 47,066,312 -0.58(-6.20%)
Sep 20, 2002 9.543 9.574 9.237 9.355 44,712,052 -0.03(-0.33%)
Sep 19, 2002 9.402 9.715 9.347 9.386 44,269,280 -0.19(-1.96%)
Sep 18, 2002 9.410 9.786 9.402 9.574 38,785,748 +0.02(+0.16%)
Sep 17, 2002 10.29 10.42 9.472 9.558 59,262,644 -0.37(-3.71%)
Sep 16, 2002 10.12 10.40 9.809 9.927 36,377,244 -0.28(-2.76%)
Sep 13, 2002 9.880 10.32 9.793 10.21 40,004,044 +0.23(+2.28%)
Sep 12, 2002 10.46 10.50 9.966 9.981 31,665,788 -0.74(-6.94%)
Sep 11, 2002 10.76 11.16 10.66 10.73 29,254,984 +0.17(+1.63%)
Sep 10, 2002 10.11 10.69 10.04 10.55 35,965,616 +0.61(+6.15%)
Sep 09, 2002 9.997 10.09 9.621 9.942 30,523,566 -0.20(-1.93%)
Sep 06, 2002 10.01 10.32 9.979 10.14 36,665,448 +0.68(+7.21%)
Sep 05, 2002 9.770 9.848 9.402 9.457 38,843,568 -0.49(-4.96%)
Sep 04, 2002 10.28 10.33 9.582 9.950 52,207,140 -0.23(-2.23%)
Sep 03, 2002 10.30 10.41 10.11 10.18 34,450,056 -0.29(-2.77%)
Aug 30, 2002 10.26 10.77 10.22 10.47 28,294,008 -0.06(-0.60%)
Aug 29, 2002 10.22 10.80 10.19 10.53 31,544,150 +0.15(+1.43%)
Aug 28, 2002 10.70 10.95 10.34 10.38 32,953,132 -0.53(-4.88%)
Aug 27, 2002 11.68 11.72 10.87 10.91 38,772,220 -0.81(-6.89%)
Aug 26, 2002 11.87 11.89 11.38 11.72 31,594,694 -0.10(-0.86%)
Aug 23, 2002 12.30 12.42 11.79 11.82 33,754,820 -0.85(-6.68%)
Aug 22, 2002 12.40 13.05 12.35 12.67 40,297,864 +0.10(+0.81%)
Aug 21, 2002 12.09 12.57 11.89 12.57 38,209,980 +0.79(+6.72%)
Aug 20, 2002 11.86 12.10 11.60 11.78 36,785,044 +0.26(+2.24%)
Aug 16, 2002 10.57 11.75 10.56 11.52 41,935,316 +0.66(+6.06%)
Aug 15, 2002 11.31 11.56 10.54 10.86 42,025,552 -0.44(-3.88%)
Aug 14, 2002 10.27 11.34 10.11 11.30 57,540,440 +0.75(+7.13%)
Aug 13, 2002 10.69 11.14 10.38 10.55 44,106,672 -0.09(-0.88%)
Aug 12, 2002 10.44 10.77 10.30 10.64 26,644,940 +0.02(+0.15%)
Aug 07, 2002 11.02 11.23 9.997 10.62 38,103,020 +0.00(+0.00%)
Aug 06, 2002 10.19 11.03 10.19 10.62 37,809,868 +0.63(+6.27%)
Aug 05, 2002 10.60 10.77 9.856 9.997 33,762,732 -0.74(-6.86%)
Aug 02, 2002 10.85 10.98 10.29 10.73 43,926,320 -0.25(-2.28%)
Aug 01, 2002 11.70 11.78 10.89 10.98 40,963,104 -0.67(-5.72%)
Jul 31, 2002 12.03 12.14 11.50 11.65 35,171,972 -0.65(-5.29%)
Jul 30, 2002 11.63 12.39 11.60 12.30 37,910,672 +0.47(+3.97%)
Jul 29, 2002 11.71 12.02 11.33 11.83 48,032,652 +0.61(+5.44%)
Jul 26, 2002 11.81 11.81 10.76 11.22 62,625,488 +0.07(+0.64%)
Jul 25, 2002 12.06 12.17 10.62 11.15 106,407,960 -1.82(-14.02%)
Jul 24, 2002 11.85 12.98 11.78 12.97 54,674,484 +0.76(+6.23%)
Jul 23, 2002 12.96 13.27 12.14 12.21 50,461,708 -0.98(-7.43%)
Jul 22, 2002 13.32 13.70 12.93 13.19 42,174,216 +0.02(+0.18%)
Jul 19, 2002 13.08 13.79 13.04 13.16 34,643,172 -0.93(-6.61%)
Jul 17, 2002 15.17 15.44 13.71 14.09 60,461,920 -0.38(-2.65%)
Jul 12, 2002 14.79 14.89 14.07 14.48 40,670,052 +0.20(+1.37%)
Jul 11, 2002 13.02 14.51 12.80 14.28 59,360,032 +1.22(+9.36%)
Jul 10, 2002 14.29 14.30 13.01 13.06 40,346,108 -0.82(-5.93%)
Jul 09, 2002 14.89 14.29 13.71 13.88 41,840,352 -1.00(-6.74%)
Jul 08, 2002 15.61 15.72 14.53 14.89 34,961,116 -0.73(-4.67%)
Jul 05, 2002 14.77 15.63 14.76 15.61 28,031,458 +1.52(+10.78%)
Jul 04, 2002 13.10 14.24 13.06 14.09 37,667,268 +0.00(+0.00%)
Jul 03, 2002 13.10 14.24 13.06 14.09 37,635,616 +0.80(+6.01%)
Jul 02, 2002 14.02 14.02 13.26 13.30 57,543,888 -0.83(-5.88%)
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.