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 )

192.03 -2.06 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 192.29 194.10 191.26 192.03 4,870,230 -2.06(-1.06%)
Nov 07, 2024 190.96 194.33 190.96 194.09 5,263,351 +6.57(+3.50%)
Nov 06, 2024 188.96 189.38 184.75 187.52 6,392,008 +1.04(+0.56%)
Nov 05, 2024 183.30 186.75 183.10 186.48 4,049,601 +4.66(+2.56%)
Nov 04, 2024 183.20 183.86 180.46 181.82 3,856,996 -1.56(-0.85%)
Nov 01, 2024 181.83 185.47 181.22 183.38 6,322,440 +1.80(+0.99%)
Oct 31, 2024 185.21 185.21 179.28 181.58 7,305,799 -3.72(-2.01%)
Oct 30, 2024 187.00 188.19 184.70 185.30 5,846,622 -4.82(-2.54%)
Oct 29, 2024 185.34 191.53 184.65 190.12 6,001,617 +4.78(+2.58%)
Oct 28, 2024 186.52 187.64 184.41 185.34 4,098,535 -1.18(-0.63%)
Oct 25, 2024 186.49 189.20 186.17 186.52 4,794,662 +2.77(+1.51%)
Oct 24, 2024 186.88 187.80 183.23 183.75 6,121,198 +1.05(+0.57%)
Oct 23, 2024 181.95 183.74 179.79 182.70 6,010,780 -0.30(-0.16%)
Oct 22, 2024 184.60 185.28 182.57 183.00 6,752,021 -1.46(-0.79%)
Oct 21, 2024 186.16 186.71 184.10 184.46 4,917,137 -1.90(-1.02%)
Oct 18, 2024 186.28 186.79 184.64 186.36 5,758,581 +3.12(+1.70%)
Oct 17, 2024 190.00 190.80 183.00 183.24 9,727,067 -1.35(-0.73%)
Oct 16, 2024 193.22 193.22 183.90 184.59 10,967,927 -6.43(-3.37%)
Oct 15, 2024 213.68 215.70 189.56 191.02 16,745,877 -22.87(-10.69%)
Oct 14, 2024 206.96 214.25 206.96 213.89 5,238,887 +8.83(+4.31%)
Oct 11, 2024 202.14 207.23 202.14 205.06 2,604,136 +1.10(+0.54%)
Oct 10, 2024 201.02 204.25 199.95 203.96 3,796,007 -1.10(-0.54%)
Oct 09, 2024 201.40 205.59 200.63 205.06 4,139,922 +4.18(+2.08%)
Oct 08, 2024 200.13 202.55 198.67 200.88 3,615,942 +0.75(+0.37%)
Oct 07, 2024 199.38 201.59 198.23 200.13 3,710,753 -1.84(-0.91%)
Oct 04, 2024 204.62 204.92 199.50 201.97 4,130,991 +2.38(+1.19%)
Oct 03, 2024 197.71 203.12 197.71 199.59 3,811,868 -1.56(-0.78%)
Oct 02, 2024 197.83 204.51 196.74 201.15 5,536,267 +3.95(+2.00%)
Oct 01, 2024 203.41 204.06 193.64 197.20 6,928,836 -4.85(-2.40%)
Sep 30, 2024 201.00 204.31 198.69 202.05 5,746,711 -2.87(-1.40%)
Sep 27, 2024 211.08 211.33 204.00 204.92 4,525,314 -4.69(-2.24%)
Sep 26, 2024 210.82 212.15 202.50 209.61 7,847,300 +12.30(+6.23%)
Sep 25, 2024 195.29 200.29 195.29 197.31 5,046,056 +0.53(+0.27%)
Sep 24, 2024 196.51 197.85 193.76 196.78 4,866,575 +2.74(+1.41%)
Sep 23, 2024 194.42 195.64 192.69 194.04 4,457,784 +1.88(+0.98%)
Sep 20, 2024 194.35 195.53 189.47 192.16 14,308,561 -4.55(-2.31%)
Sep 19, 2024 194.55 198.33 192.91 196.71 7,324,831 +10.57(+5.68%)
Sep 18, 2024 190.76 191.66 185.75 186.14 4,266,348 -2.45(-1.30%)
Sep 17, 2024 189.50 190.50 185.98 188.59 4,025,256 +1.01(+0.54%)
Sep 16, 2024 185.00 187.91 183.14 187.58 5,915,509 -0.89(-0.47%)
Sep 13, 2024 185.30 188.80 184.95 188.47 4,851,261 +5.26(+2.87%)
Sep 12, 2024 184.36 185.13 180.05 183.21 8,012,618 -2.73(-1.47%)
Sep 11, 2024 180.24 186.41 175.41 185.94 8,186,518 +7.89(+4.43%)
Sep 10, 2024 177.97 178.51 174.11 178.05 5,366,794 +0.50(+0.28%)
Sep 09, 2024 177.10 178.55 174.57 177.55 7,492,027 +2.80(+1.60%)
Sep 06, 2024 179.50 180.71 173.39 174.75 8,887,952 -5.49(-3.05%)
Sep 05, 2024 179.04 183.74 177.89 180.24 6,493,376 -2.14(-1.17%)
Sep 04, 2024 179.99 184.32 177.43 182.38 6,376,479 -0.99(-0.54%)
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.