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 )

206.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.928 10.02 9.856 9.956 16,495,350 -0.08(-0.76%)
Nov 29, 2010 9.968 10.06 9.896 10.03 20,880,178 -0.01(-0.08%)
Nov 26, 2010 10.03 10.14 10.02 10.04 5,024,758 -0.04(-0.44%)
Nov 24, 2010 10.000 10.08 10.08 10.08 13,759,369 +0.14(+1.41%)
Nov 23, 2010 9.896 9.976 9.856 9.944 14,493,277 -0.10(-0.96%)
Nov 22, 2010 9.896 10.10 9.888 10.04 18,688,104 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.952 9.985 21,238,840 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.960 10.08 27,410,546 +0.22(+2.18%)
Nov 17, 2010 9.944 10.06 9.832 9.864 18,540,990 -0.06(-0.64%)
Nov 16, 2010 9.952 10.11 9.888 9.928 21,488,156 -0.12(-1.15%)
Nov 15, 2010 10.14 10.20 10.04 10.04 15,848,577 +0.01(+0.12%)
Nov 12, 2010 9.984 10.15 9.980 10.03 18,431,994 -0.03(-0.28%)
Nov 11, 2010 10.000 10.09 9.944 10.06 18,876,164 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.06 10.24 19,714,560 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,143,034 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.18 10.20 20,670,656 -0.14(-1.39%)
Nov 05, 2010 10.28 10.41 10.25 10.34 19,030,812 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,508,614 +0.28(+2.83%)
Nov 03, 2010 9.944 10.000 9.820 9.988 15,467,747 +0.04(+0.44%)
Nov 02, 2010 9.896 9.960 9.816 9.944 14,526,951 +0.09(+0.89%)
Nov 01, 2010 9.848 9.912 9.697 9.856 20,501,552 +0.02(+0.16%)
Oct 29, 2010 9.785 9.860 9.729 9.840 13,978,599 +0.08(+0.82%)
Oct 28, 2010 9.705 9.793 9.673 9.761 15,858,325 +0.01(+0.08%)
Oct 27, 2010 9.554 9.753 9.530 9.753 14,850,848 +0.07(+0.74%)
Oct 25, 2010 9.737 9.761 9.673 9.681 15,537,184 +0.02(+0.21%)
Oct 22, 2010 9.482 9.689 9.434 9.661 22,902,398 +0.18(+1.93%)
Oct 21, 2010 9.530 9.562 9.402 9.478 18,275,672 -0.04(-0.38%)
Oct 20, 2010 9.418 9.601 9.410 9.514 20,741,248 +0.13(+1.38%)
Oct 19, 2010 9.474 9.577 9.243 9.384 33,812,560 -0.14(-1.42%)
Oct 18, 2010 9.546 9.585 9.378 9.520 17,425,390 -0.05(-0.56%)
Oct 15, 2010 9.601 9.601 9.450 9.573 25,151,212 +0.08(+0.88%)
Oct 14, 2010 9.562 9.617 9.450 9.490 20,290,290 -0.05(-0.48%)
Oct 13, 2010 9.562 9.601 9.410 9.536 20,671,658 +0.01(+0.07%)
Oct 12, 2010 9.426 9.554 9.322 9.530 22,973,618 +0.11(+1.18%)
Oct 11, 2010 9.418 9.498 9.378 9.418 18,248,198 +0.00(+0.00%)
Oct 08, 2010 9.267 9.450 9.147 9.418 32,424,190 +0.07(+0.77%)
Oct 07, 2010 9.410 9.422 9.267 9.346 23,174,256 +0.00(+0.00%)
Oct 06, 2010 9.402 9.410 9.243 9.346 23,843,386 -0.11(-1.11%)
Oct 05, 2010 9.251 9.482 9.243 9.452 26,353,526 +0.30(+3.24%)
Oct 04, 2010 9.291 9.346 9.052 9.155 19,770,568 -0.18(-1.88%)
Oct 01, 2010 9.394 9.426 9.235 9.330 22,612,304 +0.02(+0.26%)
Sep 30, 2010 9.330 9.442 9.171 9.307 29,740,772 +0.00(+0.00%)
Sep 29, 2010 9.283 9.418 9.171 9.307 27,510,808 -0.04(-0.43%)
Sep 28, 2010 9.235 9.378 9.107 9.346 26,820,706 +0.15(+1.65%)
Sep 27, 2010 9.227 9.322 9.163 9.195 15,129,929 -0.07(-0.78%)
Sep 24, 2010 9.139 9.307 9.091 9.267 27,681,368 +0.27(+3.02%)
Sep 23, 2010 8.813 9.119 8.757 8.996 28,255,350 +0.10(+1.16%)
Sep 22, 2010 8.932 9.020 8.820 8.892 26,030,944 -0.07(-0.80%)
Sep 21, 2010 8.940 9.028 8.869 8.964 33,634,228 +0.07(+0.81%)
Sep 20, 2010 8.805 8.924 8.685 8.892 24,223,786 +0.11(+1.25%)
Sep 17, 2010 8.868 8.884 8.669 8.783 29,371,914 -0.01(-0.16%)
Sep 15, 2010 8.813 8.836 8.653 8.797 23,739,790 -0.06(-0.63%)
Sep 14, 2010 8.597 8.916 8.542 8.852 32,789,482 +0.26(+3.06%)
Sep 13, 2010 8.558 8.661 8.534 8.589 29,240,826 +0.08(+0.94%)
Sep 10, 2010 8.581 8.693 8.398 8.510 28,775,452 -0.08(-0.93%)
Sep 09, 2010 8.534 8.733 8.454 8.589 30,420,120 +0.16(+1.89%)
Sep 08, 2010 8.677 8.677 8.342 8.430 38,064,300 -0.19(-2.22%)
Sep 07, 2010 8.695 8.725 8.542 8.621 39,537,856 -0.13(-1.46%)
Sep 03, 2010 8.773 8.844 8.597 8.749 21,082,670 +0.15(+1.76%)
Sep 02, 2010 8.502 8.613 8.438 8.597 24,582,578 +0.06(+0.75%)
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.