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 (%)
Jan 31, 2002 17.09 17.24 16.71 17.10 38,850,176 +0.19(+1.14%)
Jan 30, 2002 16.26 16.93 16.06 16.91 49,961,092 +0.72(+4.48%)
Jan 29, 2002 16.61 16.98 16.04 16.19 39,955,296 -0.62(-3.68%)
Jan 28, 2002 16.67 17.04 16.40 16.80 41,158,168 +0.29(+1.78%)
Jan 25, 2002 15.75 16.61 15.69 16.51 33,290,124 +0.83(+5.27%)
Jan 24, 2002 16.23 16.63 15.66 15.68 47,994,080 -0.47(-2.93%)
Jan 23, 2002 15.88 16.35 15.79 16.16 43,901,056 +0.69(+4.43%)
Jan 22, 2002 16.01 16.01 15.28 15.47 43,769,616 -0.34(-2.13%)
Jan 21, 2002 15.69 16.10 15.64 15.81 39,796,292 +0.00(+0.00%)
Jan 18, 2002 15.69 16.10 15.64 15.81 39,713,856 -0.49(-3.01%)
Jan 17, 2002 16.58 16.61 15.68 16.30 66,691,272 +0.02(+0.12%)
Jan 16, 2002 16.67 16.71 16.26 16.28 82,646,336 -1.59(-8.90%)
Jan 15, 2002 17.78 18.14 16.77 17.87 50,781,636 +0.12(+0.66%)
Jan 14, 2002 17.53 18.29 17.49 17.75 48,821,264 +0.12(+0.67%)
Jan 11, 2002 18.11 18.34 17.50 17.64 37,377,024 -0.38(-2.13%)
Jan 10, 2002 18.14 18.36 17.75 18.02 34,734,692 +2.31(+14.69%)
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.