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:

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 144.43 144.68 142.58 143.67 6,179,773 +0.31(+0.21%)
Jun 29, 2023 143.82 144.38 142.65 143.37 3,939,857 +0.20(+0.14%)
Jun 28, 2023 141.94 145.04 141.20 143.17 6,684,377 -2.50(-1.72%)
Jun 27, 2023 139.31 145.81 139.12 145.67 7,385,940 +6.71(+4.83%)
Jun 26, 2023 135.65 140.03 135.65 138.96 7,299,329 +3.71(+2.74%)
Jun 23, 2023 135.73 135.97 134.03 135.25 7,051,253 -2.83(-2.05%)
Jun 22, 2023 134.19 138.76 134.19 138.09 3,786,444 +2.24(+1.65%)
Jun 21, 2023 137.70 138.33 135.06 135.85 4,743,330 -1.84(-1.33%)
Jun 20, 2023 138.28 139.48 136.45 137.69 3,863,145 -0.41(-0.30%)
Jun 16, 2023 140.05 140.11 137.30 138.10 8,900,683 -1.16(-0.84%)
Jun 15, 2023 137.86 140.58 137.10 139.26 5,557,200 -1.06(-0.76%)
Jun 14, 2023 137.58 140.51 137.40 140.32 6,513,327 -0.62(-0.44%)
Jun 13, 2023 140.65 141.68 138.57 140.94 6,899,951 +1.77(+1.27%)
Jun 12, 2023 136.91 139.39 136.01 139.17 5,968,714 +3.87(+2.86%)
Jun 09, 2023 136.97 137.15 135.01 135.31 3,698,199 -0.08(-0.06%)
Jun 08, 2023 135.04 135.94 133.35 135.38 4,534,312 +1.18(+0.88%)
Jun 07, 2023 134.46 136.22 132.78 134.20 4,864,485 +1.06(+0.80%)
Jun 06, 2023 130.61 134.54 129.97 133.14 5,501,864 +0.21(+0.16%)
Jun 05, 2023 134.01 134.34 132.24 132.93 3,820,872 -0.90(-0.67%)
Jun 02, 2023 134.33 134.52 131.59 133.82 5,359,689 -0.20(-0.15%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.