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 )

206.33 -1.03 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 8.592 8.690 8.438 8.442 22,189,914 -0.22(-2.50%)
Sep 29, 2011 8.788 8.813 8.478 8.658 31,060,220 +0.01(+0.14%)
Sep 28, 2011 8.853 8.910 8.601 8.645 23,380,724 -0.15(-1.71%)
Sep 27, 2011 8.625 9.057 8.560 8.796 30,940,000 +0.33(+3.95%)
Sep 26, 2011 8.682 8.707 8.315 8.462 30,744,356 -0.17(-1.98%)
Sep 23, 2011 8.364 8.788 8.307 8.633 21,075,698 +0.19(+2.22%)
Sep 22, 2011 8.682 8.694 8.323 8.446 31,314,258 -0.40(-4.52%)
Sep 21, 2011 9.090 9.171 8.845 8.845 21,626,162 -0.23(-2.52%)
Sep 20, 2011 9.139 9.351 9.045 9.073 16,143,512 -0.08(-0.89%)
Sep 19, 2011 9.131 9.212 9.049 9.155 16,774,941 -0.28(-2.94%)
Sep 16, 2011 9.530 9.611 9.375 9.432 20,991,372 -0.08(-0.86%)
Sep 15, 2011 9.473 9.546 9.342 9.514 25,375,844 +0.35(+3.78%)
Sep 14, 2011 9.025 9.277 8.976 9.167 30,099,986 +0.18(+2.04%)
Sep 13, 2011 8.910 9.025 8.886 8.984 27,252,072 +0.13(+1.47%)
Sep 12, 2011 8.674 8.861 8.658 8.853 21,398,890 +0.11(+1.26%)
Sep 09, 2011 8.716 9.057 8.698 8.743 22,642,520 -0.10(-1.15%)
Sep 08, 2011 8.984 9.163 8.829 8.845 20,950,776 -0.20(-2.16%)
Sep 07, 2011 8.861 9.041 8.853 9.041 23,207,316 +0.34(+3.94%)
Sep 06, 2011 8.625 8.731 8.560 8.698 20,599,186 -0.14(-1.57%)
Sep 02, 2011 8.878 8.935 8.804 8.837 14,708,845 -0.18(-1.99%)
Sep 01, 2011 9.277 9.318 9.016 9.016 15,081,370 -0.21(-2.30%)
Aug 31, 2011 9.391 9.481 9.189 9.228 18,139,506 -0.08(-0.88%)
Aug 30, 2011 9.212 9.375 9.155 9.310 17,673,906 +0.03(+0.31%)
Aug 29, 2011 9.057 9.302 9.041 9.281 13,511,667 +0.33(+3.69%)
Aug 26, 2011 8.700 8.959 8.595 8.951 18,630,176 +0.20(+2.31%)
Aug 25, 2011 8.773 8.975 8.741 8.749 26,591,638 -0.45(-4.84%)
Aug 24, 2011 9.218 9.259 8.959 9.194 20,445,962 -0.06(-0.70%)
Aug 23, 2011 8.749 9.259 8.741 9.259 19,937,644 +0.47(+5.34%)
Aug 22, 2011 8.911 9.004 8.749 8.789 16,658,058 +0.03(+0.37%)
Aug 19, 2011 8.797 9.048 8.741 8.757 19,913,882 -0.14(-1.55%)
Aug 18, 2011 9.129 9.145 8.805 8.895 22,061,364 -0.51(-5.42%)
Aug 17, 2011 9.477 9.671 9.303 9.404 13,191,951 -0.05(-0.51%)
Aug 16, 2011 9.493 9.603 9.323 9.453 16,485,696 -0.15(-1.60%)
Aug 15, 2011 9.412 9.607 9.372 9.607 13,529,875 +0.22(+2.33%)
Aug 12, 2011 9.510 9.671 9.336 9.388 20,351,504 -0.10(-1.02%)
Aug 11, 2011 9.153 9.607 9.089 9.485 37,099,844 +0.38(+4.18%)
Aug 10, 2011 9.121 9.372 8.975 9.105 42,790,948 -0.15(-1.66%)
Aug 09, 2011 9.150 9.275 8.781 9.259 42,336,008 +0.28(+3.16%)
Aug 08, 2011 9.008 9.307 8.911 8.975 43,141,952 -0.28(-3.06%)
Aug 05, 2011 9.421 9.655 8.984 9.259 39,524,452 -0.03(-0.35%)
Aug 04, 2011 9.728 9.728 9.291 9.291 36,746,492 -0.59(-5.98%)
Aug 03, 2011 9.777 9.906 9.615 9.882 24,113,642 +0.11(+1.08%)
Aug 02, 2011 9.866 9.914 9.728 9.777 22,303,946 -0.20(-2.03%)
Aug 01, 2011 10.12 10.20 9.809 9.979 20,750,830 +0.01(+0.08%)
Jul 29, 2011 10.02 10.15 9.906 9.971 25,565,454 -0.13(-1.28%)
Jul 28, 2011 10.21 10.29 10.01 10.10 19,605,606 -0.13(-1.27%)
Jul 27, 2011 10.50 10.51 10.20 10.23 26,128,752 -0.37(-3.51%)
Jul 26, 2011 10.64 10.74 10.57 10.60 12,606,737 +0.00(+0.00%)
Jul 25, 2011 10.52 10.68 10.46 10.60 14,879,659 -0.04(-0.38%)
Jul 22, 2011 10.49 10.69 10.43 10.64 21,579,268 +0.18(+1.74%)
Jul 21, 2011 10.23 10.51 10.18 10.46 17,630,194 +0.19(+1.85%)
Jul 20, 2011 10.28 10.35 10.17 10.27 16,649,023 +0.02(+0.24%)
Jul 19, 2011 10.03 10.29 10.03 10.25 16,115,037 +0.29(+2.93%)
Jul 18, 2011 10.00 10.14 9.898 9.955 24,786,808 -0.12(-1.20%)
Jul 15, 2011 9.922 10.11 9.858 10.08 24,740,022 +0.15(+1.47%)
Jul 14, 2011 10.08 10.23 9.906 9.930 28,450,346 -0.14(-1.37%)
Jul 13, 2011 10.29 10.30 10.04 10.07 26,531,774 -0.16(-1.58%)
Jul 12, 2011 10.42 10.42 10.13 10.23 34,912,788 -0.28(-2.62%)
Jul 11, 2011 10.54 10.89 10.46 10.51 24,162,690 -0.10(-0.92%)
Jul 08, 2011 10.70 10.77 10.52 10.60 18,161,172 -0.27(-2.49%)
Jul 07, 2011 10.63 10.94 10.62 10.87 19,922,446 +0.32(+3.03%)
Jul 06, 2011 10.56 10.59 10.38 10.55 16,910,304 -0.04(-0.38%)
Jul 05, 2011 10.76 10.76 10.52 10.59 15,831,620 -0.16(-1.51%)
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.