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 )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 28, 2008 7.584 7.639 7.333 7.506 10,943,590 -0.12(-1.54%)
Nov 26, 2008 6.691 7.631 6.660 7.623 34,111,932 +0.80(+11.71%)
Nov 25, 2008 7.070 7.114 6.675 6.824 25,127,140 -0.10(-1.47%)
Nov 24, 2008 6.722 6.926 6.597 6.926 34,085,632 +0.38(+5.87%)
Nov 21, 2008 6.471 6.620 6.111 6.542 38,733,424 +0.16(+2.58%)
Nov 20, 2008 6.566 6.934 6.362 6.377 43,751,904 -0.22(-3.33%)
Nov 19, 2008 7.380 7.427 6.589 6.597 36,150,532 -0.85(-11.37%)
Nov 18, 2008 7.874 7.905 7.169 7.443 34,103,324 -0.39(-5.00%)
Nov 17, 2008 7.944 8.093 7.803 7.835 22,420,408 -0.18(-2.25%)
Nov 14, 2008 8.422 8.509 7.905 8.015 25,142,170 -0.89(-10.03%)
Nov 13, 2008 7.827 8.908 7.764 8.908 44,677,628 +1.11(+14.27%)
Nov 12, 2008 8.203 8.432 7.796 7.796 33,435,436 -0.55(-6.57%)
Nov 11, 2008 8.266 8.438 8.007 8.344 22,354,682 -0.05(-0.56%)
Nov 10, 2008 8.932 8.963 8.313 8.391 25,399,474 -0.46(-5.22%)
Nov 07, 2008 8.712 8.869 8.540 8.853 22,196,928 +0.32(+3.76%)
Nov 06, 2008 9.574 9.574 8.493 8.532 39,481,376 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.739 9.762 21,088,224 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,453,266 +0.27(+2.70%)
Nov 03, 2008 10.15 10.37 10.01 10.15 17,383,786 +0.04(+0.39%)
Oct 31, 2008 9.370 10.33 9.347 10.11 35,350,796 +0.65(+6.87%)
Oct 30, 2008 9.723 9.840 9.355 9.464 31,316,008 +0.08(+0.83%)
Oct 29, 2008 9.676 9.707 9.284 9.386 27,511,452 -0.36(-3.70%)
Oct 28, 2008 9.159 9.762 8.767 9.746 33,522,260 +0.89(+10.09%)
Oct 27, 2008 8.751 9.339 8.556 8.853 26,623,866 -0.08(-0.88%)
Oct 24, 2008 8.242 9.198 8.242 8.932 33,892,712 +0.03(+0.35%)
Oct 23, 2008 9.120 9.198 8.571 8.900 38,826,436 -0.22(-2.41%)
Oct 22, 2008 9.417 9.731 9.033 9.120 32,273,866 -0.45(-4.75%)
Oct 21, 2008 9.793 9.833 9.551 9.574 28,596,742 -0.42(-4.23%)
Oct 20, 2008 9.786 10.28 9.715 9.997 41,614,092 +0.60(+6.42%)
Oct 17, 2008 9.699 10.25 9.355 9.394 38,102,096 -0.42(-4.31%)
Oct 16, 2008 9.127 9.817 8.704 9.817 44,314,440 +0.80(+8.86%)
Oct 15, 2008 9.872 9.989 9.010 9.018 47,936,884 -0.97(-9.73%)
Oct 14, 2008 10.92 10.98 9.950 9.989 47,901,980 -0.50(-4.78%)
Oct 13, 2008 10.41 10.52 10.02 10.49 32,017,090 +0.54(+5.43%)
Oct 10, 2008 9.770 10.72 9.519 9.950 63,904,920 -0.08(-0.78%)
Oct 09, 2008 10.04 10.26 9.927 10.03 49,504,664 +0.26(+2.65%)
Oct 08, 2008 9.410 10.22 9.347 9.770 48,074,592 +0.09(+0.97%)
Oct 07, 2008 10.70 10.81 9.673 9.676 53,601,908 -0.93(-8.79%)
Oct 06, 2008 10.97 10.97 10.08 10.61 51,192,512 -0.51(-4.58%)
Oct 03, 2008 11.30 11.70 11.03 11.12 33,801,268 -0.06(-0.56%)
Oct 02, 2008 11.64 11.69 11.18 11.18 31,333,442 -0.54(-4.61%)
Oct 01, 2008 11.75 11.87 11.57 11.72 24,036,434 -0.13(-1.12%)
Sep 30, 2008 11.81 11.95 11.72 11.85 28,799,138 +0.39(+3.42%)
Sep 29, 2008 12.29 12.44 11.46 11.46 35,228,252 -1.03(-8.28%)
Sep 26, 2008 12.29 12.61 12.24 12.50 25,198,740 -0.05(-0.44%)
Sep 25, 2008 12.32 12.65 12.21 12.55 24,931,630 +0.30(+2.43%)
Sep 24, 2008 12.22 12.50 12.19 12.25 21,899,942 +0.06(+0.51%)
Sep 23, 2008 12.22 12.50 12.14 12.19 27,291,464 +0.05(+0.45%)
Sep 22, 2008 12.52 12.65 12.13 12.14 26,929,024 -0.32(-2.58%)
Sep 19, 2008 12.81 12.87 5.617 12.46 53,005,584 -0.02(-0.19%)
Sep 18, 2008 12.52 12.63 11.99 12.48 56,714,064 +0.18(+1.46%)
Sep 17, 2008 12.74 13.19 12.30 12.30 46,780,244 -0.66(-5.08%)
Sep 16, 2008 12.61 13.23 12.61 12.96 39,134,932 +0.16(+1.22%)
Sep 15, 2008 12.46 13.05 12.44 12.80 35,970,440 +0.09(+0.68%)
Sep 12, 2008 12.86 12.89 12.49 12.72 29,297,450 -0.31(-2.35%)
Sep 11, 2008 12.72 13.03 12.55 13.02 34,771,572 +0.20(+1.53%)
Sep 10, 2008 13.31 13.31 12.80 12.83 41,749,480 -0.42(-3.14%)
Sep 09, 2008 13.65 13.67 13.16 13.24 30,139,270 -0.35(-2.59%)
Sep 08, 2008 13.64 13.71 13.24 13.59 36,331,616 +0.15(+1.11%)
Sep 05, 2008 13.07 13.51 13.04 13.44 28,218,380 +0.32(+2.45%)
Sep 04, 2008 13.33 13.48 13.12 13.12 32,983,380 -0.28(-2.10%)
Sep 03, 2008 13.89 13.89 13.39 13.41 25,459,930 -0.54(-3.88%)
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.