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 (%)
Jun 30, 2010 9.739 9.873 9.501 9.517 32,564,428 -0.24(-2.44%)
Jun 29, 2010 10.02 10.02 9.699 9.755 37,185,984 -0.49(-4.83%)
Jun 25, 2010 10.10 10.30 9.897 10.25 61,008,240 +0.15(+1.45%)
Jun 24, 2010 10.32 10.35 10.03 10.10 24,347,802 -0.28(-2.74%)
Jun 23, 2010 10.40 10.53 10.21 10.39 22,148,006 +0.05(+0.46%)
Jun 22, 2010 10.55 10.69 10.30 10.34 20,573,100 -0.16(-1.51%)
Jun 21, 2010 10.70 10.72 10.42 10.50 18,206,722 -0.06(-0.60%)
Jun 18, 2010 10.61 10.69 10.49 10.56 19,335,344 -0.05(-0.45%)
Jun 17, 2010 10.69 10.69 10.36 10.61 19,399,960 +0.01(+0.07%)
Jun 16, 2010 10.45 10.68 10.37 10.60 23,585,988 +0.10(+0.98%)
Jun 15, 2010 10.06 10.53 10.02 10.50 32,014,046 +0.45(+4.49%)
Jun 14, 2010 10.13 10.23 10.02 10.05 21,839,966 +0.00(+0.00%)
Jun 11, 2010 9.818 10.12 9.790 10.05 20,762,004 +0.13(+1.28%)
Jun 10, 2010 9.786 10.000 9.755 9.921 27,693,326 +0.27(+2.79%)
Jun 09, 2010 9.826 10.03 9.604 9.652 24,316,704 -0.12(-1.22%)
Jun 08, 2010 9.683 9.786 9.485 9.770 22,927,320 +0.13(+1.31%)
Jun 07, 2010 9.992 10.08 9.636 9.644 24,001,294 -0.30(-3.06%)
Jun 04, 2010 10.05 10.29 9.897 9.948 26,230,334 -0.37(-3.57%)
Jun 03, 2010 10.19 10.36 10.13 10.32 25,153,282 +0.14(+1.40%)
Jun 02, 2010 10.03 10.19 9.921 10.17 24,714,958 +0.21(+2.06%)
Jun 01, 2010 10.16 10.29 9.960 9.968 26,130,938 -0.26(-2.55%)
May 28, 2010 10.35 10.37 10.10 10.23 21,763,178 -0.12(-1.15%)
May 27, 2010 10.13 10.38 10.13 10.35 27,334,600 +0.44(+4.39%)
May 26, 2010 10.10 10.25 9.910 9.913 30,544,402 -0.12(-1.18%)
May 25, 2010 9.612 10.05 9.541 10.03 32,774,228 +0.14(+1.44%)
May 24, 2010 9.921 10.06 9.826 9.889 25,796,332 -0.13(-1.26%)
May 21, 2010 9.701 10.17 9.685 10.02 52,336,336 +0.02(+0.24%)
May 20, 2010 9.835 10.27 9.717 9.992 59,258,588 -0.26(-2.53%)
May 19, 2010 10.16 10.40 10.06 10.25 45,872,300 +0.06(+0.62%)
May 18, 2010 10.53 10.59 10.14 10.19 32,096,778 -0.19(-1.82%)
May 17, 2010 10.20 10.43 10.08 10.38 23,421,882 +0.18(+1.78%)
May 14, 2010 10.36 10.36 10.04 10.20 34,609,624 -0.22(-2.12%)
May 13, 2010 10.77 10.83 10.35 10.42 28,842,028 -0.43(-3.92%)
May 12, 2010 10.58 10.87 10.54 10.84 41,813,188 +0.32(+3.07%)
May 11, 2010 10.60 10.72 10.20 10.52 47,676,252 +0.13(+1.29%)
May 10, 2010 10.19 10.54 10.12 10.39 35,430,400 +0.54(+5.52%)
May 07, 2010 9.953 10.03 9.472 9.843 48,767,124 -0.17(-1.65%)
May 06, 2010 10.33 10.52 9.441 10.01 55,867,712 -0.40(-3.86%)
May 05, 2010 10.46 10.61 10.30 10.41 33,211,692 -0.13(-1.27%)
May 04, 2010 10.88 10.88 10.38 10.54 47,326,120 -0.48(-4.36%)
May 03, 2010 10.91 11.10 10.84 11.02 22,169,750 +0.17(+1.60%)
Apr 30, 2010 11.27 11.27 10.83 10.85 32,892,760 -0.38(-3.37%)
Apr 29, 2010 11.10 11.24 11.03 11.23 26,540,916 +0.17(+1.50%)
Apr 28, 2010 11.04 11.15 10.91 11.06 30,476,976 +0.09(+0.86%)
Apr 27, 2010 11.27 11.33 10.94 10.97 38,236,820 -0.34(-2.99%)
Apr 26, 2010 11.38 11.47 11.26 11.31 21,933,744 -0.09(-0.76%)
Apr 23, 2010 11.31 11.40 11.17 11.39 30,103,028 +0.08(+0.70%)
Apr 22, 2010 11.20 11.35 11.00 11.31 42,060,032 -0.05(-0.42%)
Apr 21, 2010 11.39 11.42 11.11 11.36 24,416,440 -0.02(-0.21%)
Apr 20, 2010 11.31 11.39 11.20 11.39 23,466,774 +0.13(+1.12%)
Apr 19, 2010 11.22 11.33 11.02 11.26 32,631,756 -0.05(-0.42%)
Apr 16, 2010 11.24 11.38 11.17 11.31 42,884,100 +0.02(+0.14%)
Apr 15, 2010 11.38 11.41 11.23 11.29 29,166,298 -0.06(-0.49%)
Apr 14, 2010 11.06 11.42 11.02 11.35 57,661,852 +0.48(+4.42%)
Apr 13, 2010 10.71 10.90 10.68 10.87 36,037,068 +0.13(+1.25%)
Apr 12, 2010 10.63 10.82 10.57 10.73 30,748,568 +0.13(+1.23%)
Apr 09, 2010 10.52 10.61 10.48 10.60 19,618,228 +0.10(+0.94%)
Apr 08, 2010 10.63 10.63 10.47 10.50 37,050,780 -0.19(-1.77%)
Apr 07, 2010 10.61 10.80 10.53 10.69 26,505,456 +0.08(+0.74%)
Apr 06, 2010 10.57 10.67 10.54 10.61 20,844,166 -0.03(-0.30%)
Apr 05, 2010 10.57 10.72 10.53 10.65 37,249,464 +0.13(+1.27%)
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.