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 )

209.34 +3.01 (+1.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,902,852 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.23 12.00 49,188,528 +0.76(+6.76%)
Oct 29, 2002 11.74 11.82 10.78 11.24 47,092,860 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.71 11.85 65,509,392 +0.48(+4.20%)
Oct 25, 2002 10.76 11.41 10.70 11.37 33,836,508 +0.74(+6.93%)
Oct 24, 2002 11.42 11.67 10.62 10.63 58,735,132 -0.66(-5.83%)
Oct 23, 2002 10.01 11.31 9.997 11.29 60,434,476 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,311,624 -0.74(-6.77%)
Oct 21, 2002 10.33 11.06 10.26 11.00 34,523,192 +0.47(+4.46%)
Oct 18, 2002 9.833 10.55 9.739 10.53 38,700,744 +0.36(+3.54%)
Oct 17, 2002 10.09 10.19 9.660 10.17 42,822,560 +0.78(+8.35%)
Oct 16, 2002 9.284 9.598 9.284 9.386 36,999,472 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.728 10.22 43,631,352 +0.82(+8.75%)
Oct 14, 2002 9.323 9.480 9.206 9.402 25,612,998 -0.05(-0.57%)
Oct 11, 2002 9.080 9.590 8.994 9.456 43,894,336 +0.75(+8.63%)
Oct 10, 2002 8.211 8.869 8.109 8.704 39,150,920 +0.55(+6.72%)
Oct 09, 2002 8.109 8.642 8.038 8.156 56,796,124 +0.05(+0.58%)
Oct 08, 2002 8.665 8.681 8.109 8.109 57,931,392 -0.41(-4.78%)
Oct 07, 2002 8.783 8.901 8.458 8.516 33,648,116 -0.36(-4.06%)
Oct 04, 2002 9.206 9.268 8.783 8.877 38,788,048 -0.13(-1.48%)
Oct 03, 2002 9.598 9.731 9.010 9.010 40,306,416 -0.78(-8.00%)
Oct 02, 2002 9.410 10.10 9.394 9.793 44,035,324 +0.23(+2.38%)
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.