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 )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 29, 2023 139.68 141.02 137.54 137.92 4,466,464 +0.23(+0.17%)
Sep 28, 2023 134.16 139.26 133.77 137.69 5,362,209 +3.15(+2.34%)
Sep 27, 2023 134.70 135.55 132.59 134.54 6,322,230 +0.98(+0.73%)
Sep 26, 2023 135.09 135.51 133.03 133.57 5,362,344 -2.50(-1.84%)
Sep 25, 2023 135.37 136.09 134.93 136.07 5,180,050 +0.42(+0.31%)
Sep 22, 2023 136.47 137.78 135.23 135.65 5,321,876 +0.98(+0.72%)
Sep 21, 2023 134.50 136.99 134.42 134.67 5,261,460 -1.77(-1.30%)
Sep 20, 2023 138.23 139.12 136.37 136.44 5,830,025 -0.74(-0.54%)
Sep 19, 2023 139.18 139.37 136.15 137.18 6,390,193 -2.55(-1.82%)
Sep 18, 2023 137.35 140.44 136.99 139.73 5,628,851 +2.01(+1.46%)
Sep 15, 2023 140.31 140.68 136.19 137.72 13,707,120 -6.30(-4.37%)
Sep 14, 2023 145.85 146.15 143.39 144.02 5,697,028 -0.01(-0.01%)
Sep 13, 2023 143.66 146.55 143.25 144.03 4,643,048 +0.61(+0.42%)
Sep 12, 2023 145.47 145.88 143.17 143.42 4,485,705 -2.73(-1.87%)
Sep 11, 2023 149.43 149.43 143.49 146.15 4,160,967 -0.82(-0.56%)
Sep 08, 2023 147.15 147.93 145.62 146.97 4,490,563 -0.70(-0.47%)
Sep 07, 2023 148.65 148.92 144.57 147.66 6,746,163 -4.93(-3.23%)
Sep 06, 2023 152.66 154.66 150.97 152.59 3,121,660 -0.43(-0.28%)
Sep 05, 2023 153.38 154.23 151.73 153.02 4,283,145 -0.38(-0.25%)
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.