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 )

206.50 -3.23 (-1.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 13, 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 (%)
Mar 31, 2010 10.58 10.82 10.57 10.60 51,830,764 +0.01(+0.13%)
Mar 30, 2010 10.53 10.71 10.42 10.59 49,989,596 +0.11(+1.05%)
Mar 29, 2010 10.45 10.59 10.41 10.48 35,345,620 +0.08(+0.76%)
Mar 26, 2010 10.45 10.59 10.24 10.40 38,225,328 +0.04(+0.38%)
Mar 25, 2010 10.31 10.53 10.31 10.36 48,623,196 +0.13(+1.23%)
Mar 24, 2010 10.38 10.42 10.16 10.23 43,354,476 -0.19(-1.78%)
Mar 23, 2010 10.09 10.49 10.08 10.42 50,364,600 +0.36(+3.56%)
Mar 22, 2010 9.793 10.09 9.754 10.06 33,352,732 +0.23(+2.32%)
Mar 19, 2010 9.974 10.01 9.738 9.833 31,460,554 -0.11(-1.11%)
Mar 18, 2010 9.974 10.05 9.864 9.943 23,737,386 -0.02(-0.24%)
Mar 17, 2010 9.841 9.990 9.801 9.967 35,278,732 +0.17(+1.69%)
Mar 16, 2010 9.628 9.833 9.604 9.801 37,829,604 +0.17(+1.80%)
Mar 15, 2010 9.573 9.707 9.541 9.628 30,054,286 -0.10(-1.05%)
Mar 12, 2010 9.880 9.880 9.683 9.730 31,844,756 -0.04(-0.40%)
Mar 11, 2010 9.841 9.856 9.667 9.770 38,861,420 -0.09(-0.96%)
Mar 10, 2010 9.675 9.880 9.652 9.864 44,587,196 +0.19(+1.95%)
Mar 09, 2010 9.683 9.774 9.636 9.675 31,199,896 -0.06(-0.57%)
Mar 08, 2010 9.856 9.864 9.691 9.730 37,733,260 +0.06(+0.57%)
Mar 05, 2010 9.707 9.786 9.628 9.675 30,478,228 +0.02(+0.24%)
Mar 04, 2010 9.762 9.825 9.518 9.652 34,829,416 -0.10(-1.05%)
Mar 03, 2010 9.801 9.880 9.715 9.754 21,631,662 -0.02(-0.24%)
Mar 02, 2010 9.880 9.951 9.723 9.778 28,480,842 -0.06(-0.64%)
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.