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 )

220.89 +2.94 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 9.984 10.12 9.927 10.06 18,337,824 +0.18(+1.78%)
Jan 30, 2012 9.911 9.960 9.820 9.886 19,414,066 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.985 10.03 23,162,228 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,017,606 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.984 10.13 13,100,986 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.935 10.09 10,146,714 +0.07(+0.70%)
Jan 23, 2012 10.19 10.22 9.931 10.02 22,937,162 -0.20(-2.00%)
Jan 20, 2012 10.16 10.29 10.09 10.22 24,048,726 +0.13(+1.30%)
Jan 19, 2012 9.993 10.18 9.960 10.09 18,849,994 +0.16(+1.57%)
Jan 18, 2012 9.747 9.984 9.706 9.935 24,728,936 +0.28(+2.93%)
Jan 17, 2012 9.673 9.763 9.616 9.652 29,198,530 +0.23(+2.39%)
Jan 13, 2012 9.632 9.648 9.386 9.427 17,586,846 -0.25(-2.54%)
Jan 12, 2012 9.681 9.714 9.534 9.673 15,331,370 +0.07(+0.77%)
Jan 11, 2012 9.509 9.739 9.460 9.599 17,911,976 +0.09(+0.95%)
Jan 10, 2012 9.403 9.599 9.378 9.509 30,768,704 +0.21(+2.29%)
Jan 09, 2012 9.083 9.320 9.034 9.296 27,188,766 +0.27(+3.00%)
Jan 06, 2012 8.894 9.042 8.796 9.025 19,735,856 +0.15(+1.66%)
Jan 05, 2012 8.788 8.886 8.722 8.878 17,069,644 +0.06(+0.65%)
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.