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 )

214.03 -3.46 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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%)
Jul 01, 2011 10.53 10.77 10.42 10.76 14,426,850 +0.23(+2.15%)
Jun 30, 2011 10.30 10.59 10.29 10.53 22,676,166 +0.28(+2.68%)
Jun 29, 2011 10.30 10.36 10.19 10.25 17,135,646 -0.03(-0.31%)
Jun 28, 2011 10.27 10.30 10.13 10.29 15,197,669 +0.04(+0.40%)
Jun 27, 2011 10.04 10.32 9.971 10.25 22,044,316 +0.21(+2.10%)
Jun 24, 2011 10.29 10.33 10.03 10.04 42,245,116 -0.29(-2.82%)
Jun 23, 2011 10.07 10.35 9.979 10.33 21,006,730 +0.15(+1.43%)
Jun 22, 2011 10.20 10.32 10.18 10.18 12,228,367 -0.08(-0.79%)
Jun 21, 2011 10.08 10.33 10.04 10.26 15,340,376 +0.21(+2.13%)
Jun 20, 2011 10.05 10.17 9.995 10.05 19,190,510 +0.00(+0.04%)
Jun 17, 2011 10.20 10.21 9.922 10.04 19,187,348 -0.04(-0.44%)
Jun 16, 2011 10.17 10.21 10.00 10.09 18,729,098 -0.08(-0.84%)
Jun 15, 2011 10.18 10.34 10.12 10.17 20,719,456 -0.11(-1.02%)
Jun 14, 2011 10.17 10.38 10.17 10.28 21,787,232 +0.18(+1.76%)
Jun 13, 2011 10.25 10.27 10.04 10.10 13,968,243 -0.08(-0.79%)
Jun 10, 2011 10.32 10.34 10.06 10.18 20,074,578 -0.16(-1.57%)
Jun 09, 2011 10.36 10.52 10.31 10.34 22,094,022 +0.04(+0.39%)
Jun 08, 2011 10.49 10.51 10.27 10.30 19,002,162 -0.24(-2.30%)
Jun 07, 2011 10.52 10.72 10.51 10.55 23,662,590 +0.11(+1.09%)
Jun 06, 2011 10.53 10.56 10.41 10.43 14,250,888 -0.06(-0.54%)
Jun 03, 2011 10.55 10.64 10.46 10.49 18,310,220 -0.54(-4.92%)
May 24, 2011 11.13 11.20 10.98 11.03 31,063,384 -0.06(-0.58%)
May 23, 2011 11.20 11.21 11.04 11.10 26,211,436 -0.24(-2.13%)
May 20, 2011 11.49 11.55 11.30 11.34 21,363,910 -0.19(-1.67%)
May 19, 2011 11.43 11.67 11.34 11.53 23,864,416 -0.14(-1.17%)
May 18, 2011 11.51 11.71 11.49 11.67 21,404,114 +0.15(+1.33%)
May 17, 2011 11.68 11.69 11.47 11.51 29,067,866 -0.17(-1.45%)
May 16, 2011 11.91 11.91 11.67 11.68 21,436,726 -0.23(-1.89%)
May 13, 2011 12.10 12.14 11.89 11.91 18,839,828 -0.23(-1.92%)
May 12, 2011 12.00 12.19 11.98 12.14 21,883,130 +0.14(+1.14%)
May 11, 2011 12.13 12.13 11.93 12.00 20,557,328 -0.11(-0.93%)
May 10, 2011 12.18 12.21 12.05 12.12 20,171,034 +0.02(+0.13%)
May 09, 2011 12.23 12.25 12.08 12.10 18,174,326 -0.15(-1.25%)
May 06, 2011 12.25 12.42 12.19 12.25 20,953,890 +0.22(+1.80%)
May 05, 2011 12.11 12.29 11.92 12.04 31,442,262 -0.10(-0.86%)
May 04, 2011 12.78 12.79 11.96 12.14 43,867,116 -0.12(-0.98%)
May 03, 2011 12.17 12.28 12.09 12.26 20,921,456 +0.07(+0.59%)
May 02, 2011 12.20 12.46 12.15 12.19 29,171,724 -0.43(-3.44%)
Apr 29, 2011 12.62 12.68 12.44 12.62 36,273,676 +0.00(+0.00%)
Apr 28, 2011 12.79 12.83 12.47 12.62 26,975,068 -0.19(-1.44%)
Apr 27, 2011 12.56 12.85 12.55 12.81 20,825,752 +0.25(+1.99%)
Apr 26, 2011 12.34 12.56 12.31 12.56 20,628,130 +0.25(+2.03%)
Apr 25, 2011 12.27 12.32 12.17 12.31 14,054,637 +0.04(+0.33%)
Apr 21, 2011 12.22 12.28 12.08 12.27 15,936,287 -0.02(-0.20%)
Apr 20, 2011 12.19 12.42 12.17 12.29 23,285,912 +0.54(+4.62%)
Apr 19, 2011 11.64 11.88 11.64 11.75 17,580,644 +0.10(+0.86%)
Apr 18, 2011 11.72 11.75 11.59 11.65 24,497,772 -0.19(-1.63%)
Apr 15, 2011 11.96 11.99 11.76 11.84 23,656,536 -0.05(-0.41%)
Apr 14, 2011 11.85 11.95 11.80 11.89 24,398,762 -0.08(-0.67%)
Apr 13, 2011 12.13 12.18 11.92 11.97 20,158,392 -0.12(-1.00%)
Apr 12, 2011 12.23 12.26 11.98 12.09 21,207,078 -0.24(-1.96%)
Apr 11, 2011 12.33 12.39 12.21 12.33 15,422,019 +0.02(+0.13%)
Apr 08, 2011 12.53 12.58 12.28 12.32 13,164,021 -0.15(-1.23%)
Apr 07, 2011 12.61 12.62 12.26 12.47 22,642,722 -0.20(-1.59%)
Apr 06, 2011 12.56 12.75 12.50 12.67 16,593,896 +0.18(+1.42%)
Apr 05, 2011 12.39 12.57 12.37 12.50 17,133,328 +0.10(+0.84%)
Apr 04, 2011 12.50 12.54 12.28 12.39 26,111,962 -0.10(-0.84%)
Apr 01, 2011 12.72 12.75 12.44 12.50 15,833,080 -0.07(-0.58%)
Mar 31, 2011 12.66 12.76 12.54 12.57 14,228,784 -0.09(-0.70%)
Mar 30, 2011 12.68 12.78 12.52 12.66 14,156,606 +0.02(+0.19%)
Mar 29, 2011 12.40 12.73 12.37 12.63 20,900,234 +0.19(+1.49%)
Mar 28, 2011 12.42 12.51 12.37 12.45 14,750,686 +0.03(+0.26%)
Mar 25, 2011 12.42 12.54 12.35 12.42 17,321,622 -0.01(-0.06%)
Mar 24, 2011 12.32 12.44 12.17 12.42 18,653,726 +0.23(+1.85%)
Mar 23, 2011 12.11 12.24 11.92 12.20 21,276,276 +0.04(+0.33%)
Mar 22, 2011 12.20 12.29 12.11 12.16 13,265,134 -0.08(-0.66%)
Mar 21, 2011 12.27 12.36 12.11 12.24 16,223,183 +0.30(+2.49%)
Mar 18, 2011 12.12 12.15 11.89 11.94 24,319,548 +0.01(+0.07%)
Mar 17, 2011 11.81 12.04 11.80 11.93 19,574,464 +0.30(+2.59%)
Mar 16, 2011 11.89 12.02 11.55 11.63 28,916,742 -0.34(-2.86%)
Mar 15, 2011 11.65 12.04 11.47 11.97 26,375,590 -0.06(-0.54%)
Mar 14, 2011 12.01 12.14 11.92 12.04 19,806,330 -0.03(-0.27%)
Mar 11, 2011 11.97 12.26 11.88 12.07 20,336,216 +0.03(+0.27%)
Mar 10, 2011 12.13 12.25 12.01 12.04 28,621,690 -0.27(-2.22%)
Mar 09, 2011 12.66 12.68 12.20 12.31 39,987,984 -0.39(-3.10%)
Mar 08, 2011 12.86 12.87 12.61 12.70 35,064,156 -0.14(-1.07%)
Mar 07, 2011 13.49 13.49 12.66 12.84 30,875,340 -0.62(-4.60%)
Mar 04, 2011 13.55 13.57 13.34 13.46 17,654,196 -0.10(-0.71%)
Mar 03, 2011 13.27 13.62 13.27 13.56 21,837,756 +0.35(+2.62%)
Mar 02, 2011 12.97 13.25 12.97 13.21 23,773,090 +0.18(+1.36%)
Mar 01, 2011 13.32 13.48 13.00 13.03 42,316,772 -0.19(-1.40%)
Feb 28, 2011 12.98 13.31 12.97 13.22 32,734,962 +0.31(+2.37%)
Feb 25, 2011 12.90 12.94 12.59 12.91 25,060,676 +0.23(+1.83%)
Feb 24, 2011 12.57 12.71 12.43 12.68 23,267,446 +0.15(+1.21%)
Feb 23, 2011 12.67 12.85 12.38 12.53 30,060,088 -0.02(-0.13%)
Feb 22, 2011 13.03 13.03 12.51 12.55 31,727,522 -0.64(-4.89%)
Feb 18, 2011 13.21 13.22 13.03 13.19 15,454,134 +0.04(+0.27%)
Feb 17, 2011 13.07 13.25 12.96 13.15 16,877,228 +0.06(+0.43%)
Feb 16, 2011 12.99 13.27 12.93 13.10 22,688,482 +0.18(+1.42%)
Feb 15, 2011 12.97 12.99 12.83 12.91 15,152,489 -0.06(-0.49%)
Feb 14, 2011 12.83 12.99 12.80 12.98 16,205,861 +0.15(+1.19%)
Feb 11, 2011 12.85 12.94 12.74 12.83 16,152,333 -0.09(-0.68%)
Feb 10, 2011 12.63 12.93 12.55 12.91 23,730,538 +0.20(+1.61%)
Feb 09, 2011 12.89 12.90 12.63 12.71 25,778,838 -0.24(-1.83%)
Feb 08, 2011 13.13 13.16 12.87 12.95 20,838,654 -0.18(-1.40%)
Feb 07, 2011 13.23 13.35 13.03 13.13 19,254,558 -0.08(-0.61%)
Feb 04, 2011 12.95 13.22 12.83 13.21 18,753,936 +0.28(+2.17%)
Feb 03, 2011 13.09 13.09 12.81 12.93 25,230,144 -0.17(-1.28%)
Feb 02, 2011 12.95 13.23 12.94 13.10 28,518,924 +0.10(+0.80%)
Feb 01, 2011 12.66 13.03 12.57 12.99 27,381,652 +0.42(+3.38%)
Jan 31, 2011 12.71 12.92 12.51 12.57 30,043,230 -0.06(-0.51%)
Jan 28, 2011 12.98 13.02 12.55 12.63 30,046,266 -0.26(-2.05%)
Jan 27, 2011 12.38 12.94 12.38 12.90 30,361,080 +0.51(+4.14%)
Jan 26, 2011 12.30 12.47 12.27 12.39 16,537,475 +0.07(+0.59%)
Jan 25, 2011 12.25 12.34 12.12 12.31 23,025,002 +0.00(+0.03%)
Jan 24, 2011 12.09 12.34 12.02 12.31 17,979,816 +0.28(+2.37%)
Jan 21, 2011 12.15 12.17 11.99 12.02 15,997,748 -0.04(-0.30%)
Jan 20, 2011 12.20 12.20 11.78 12.06 26,331,508 -0.14(-1.15%)
Jan 19, 2011 12.13 12.30 12.09 12.20 34,137,440 +0.02(+0.20%)
Jan 18, 2011 12.22 12.30 12.01 12.18 42,209,028 -0.09(-0.75%)
Jan 14, 2011 11.73 12.27 11.67 12.27 45,802,328 +0.86(+7.55%)
Jan 13, 2011 11.44 11.49 11.38 11.41 11,637,072 -0.01(-0.11%)
Jan 12, 2011 11.35 11.46 11.27 11.42 10,750,153 +0.14(+1.24%)
Jan 11, 2011 11.11 11.30 11.09 11.28 21,582,728 +0.25(+2.25%)
Jan 10, 2011 11.13 11.17 10.96 11.03 18,737,982 -0.15(-1.36%)
Jan 07, 2011 11.16 11.24 11.05 11.18 13,529,251 +0.06(+0.50%)
Jan 06, 2011 11.07 11.30 11.06 11.13 23,644,990 +0.10(+0.94%)
Jan 05, 2011 11.07 11.16 10.99 11.02 30,465,658 -0.17(-1.50%)
Jan 04, 2011 11.26 11.30 11.14 11.19 20,619,726 -0.07(-0.64%)
Jan 03, 2011 11.32 11.45 11.22 11.26 13,660,565 +0.01(+0.07%)
Dec 31, 2010 11.32 11.34 11.22 11.26 7,067,156 -0.06(-0.57%)
Dec 30, 2010 11.32 11.37 11.27 11.32 7,052,504 +0.01(+0.07%)
Dec 29, 2010 11.34 11.34 11.26 11.31 7,481,577 +0.02(+0.14%)
Dec 28, 2010 11.23 11.33 11.23 11.30 8,728,463 +0.02(+0.14%)
Dec 27, 2010 11.15 11.32 11.14 11.28 7,990,679 +0.06(+0.57%)
Dec 23, 2010 11.20 11.29 11.18 11.22 8,335,658 +0.00(+0.00%)
Dec 22, 2010 11.10 11.23 11.04 11.22 12,107,209 +0.07(+0.65%)
Dec 21, 2010 10.94 11.18 10.93 11.14 18,213,786 +0.25(+2.28%)
Dec 20, 2010 10.90 11.06 10.87 10.90 15,570,600 -0.01(-0.07%)
Dec 17, 2010 10.77 10.99 10.77 10.90 24,578,948 +0.19(+1.76%)
Dec 16, 2010 10.61 10.73 10.56 10.71 10,455,648 +0.14(+1.33%)
Dec 15, 2010 10.63 10.72 10.53 10.57 12,660,819 -0.08(-0.75%)
Dec 14, 2010 10.61 10.66 10.56 10.65 11,950,199 +0.07(+0.64%)
Dec 13, 2010 10.73 10.73 10.58 10.59 11,825,798 -0.12(-1.09%)
Dec 10, 2010 10.65 10.73 10.57 10.70 12,359,482 +0.06(+0.60%)
Dec 09, 2010 10.51 10.65 10.51 10.64 14,344,771 +0.19(+1.84%)
Dec 08, 2010 10.41 10.49 10.41 10.45 12,971,469 +0.04(+0.39%)
Dec 07, 2010 10.53 10.57 10.40 10.41 15,603,514 -0.02(-0.22%)
Dec 06, 2010 10.44 10.45 10.33 10.43 10,285,163 -0.03(-0.31%)
Dec 03, 2010 10.33 10.49 10.30 10.46 12,953,191 +0.12(+1.16%)
Dec 02, 2010 10.21 10.41 10.11 10.34 15,718,667 +0.11(+1.10%)
Dec 01, 2010 10.14 10.27 10.12 10.23 17,437,080 +0.28(+2.78%)
Nov 30, 2010 9.926 10.01 9.854 9.954 16,498,562 -0.08(-0.76%)
Nov 29, 2010 9.966 10.06 9.894 10.03 20,884,244 -0.01(-0.08%)
Nov 26, 2010 10.03 10.13 10.02 10.04 5,025,737 -0.04(-0.44%)
Nov 24, 2010 9.998 10.08 10.08 10.08 13,762,048 +0.14(+1.41%)
Nov 23, 2010 9.894 9.974 9.854 9.942 14,496,099 -0.10(-0.96%)
Nov 22, 2010 9.894 10.10 9.886 10.04 18,691,744 +0.05(+0.55%)
Nov 19, 2010 10.04 10.09 9.950 9.983 21,242,974 -0.09(-0.94%)
Nov 18, 2010 10.01 10.24 9.958 10.08 27,415,882 +0.22(+2.18%)
Nov 17, 2010 9.942 10.06 9.831 9.862 18,544,598 -0.06(-0.64%)
Nov 16, 2010 9.950 10.11 9.886 9.926 21,492,340 -0.12(-1.15%)
Nov 15, 2010 10.13 10.20 10.04 10.04 15,851,662 +0.01(+0.12%)
Nov 12, 2010 9.982 10.15 9.978 10.03 18,435,582 -0.03(-0.28%)
Nov 11, 2010 9.998 10.09 9.942 10.06 18,879,838 -0.18(-1.75%)
Nov 10, 2010 10.24 10.27 10.05 10.24 19,718,398 +0.02(+0.23%)
Nov 09, 2010 10.24 10.42 10.16 10.21 18,146,566 +0.02(+0.16%)
Nov 08, 2010 10.31 10.35 10.17 10.20 20,674,682 -0.14(-1.39%)
Nov 05, 2010 10.28 10.40 10.24 10.34 19,034,518 +0.07(+0.70%)
Nov 04, 2010 10.08 10.27 10.07 10.27 20,512,606 +0.28(+2.83%)
Nov 03, 2010 9.942 9.998 9.819 9.986 15,470,759 +0.04(+0.44%)
Nov 02, 2010 9.894 9.958 9.815 9.942 14,529,779 +0.09(+0.89%)
Nov 01, 2010 9.846 9.910 9.695 9.854 20,505,542 +0.02(+0.16%)
Oct 29, 2010 9.783 9.858 9.727 9.838 13,981,321 +0.08(+0.82%)
Oct 28, 2010 9.703 9.791 9.671 9.759 15,861,412 +0.01(+0.08%)
Oct 27, 2010 9.552 9.751 9.528 9.751 14,853,740 +0.07(+0.74%)
Oct 25, 2010 9.735 9.759 9.671 9.679 15,540,209 +0.02(+0.21%)
Oct 22, 2010 9.480 9.687 9.432 9.659 22,906,856 +0.18(+1.93%)
Oct 21, 2010 9.528 9.560 9.400 9.476 18,279,230 -0.04(-0.38%)
Oct 20, 2010 9.416 9.599 9.408 9.512 20,745,286 +0.13(+1.38%)
Oct 19, 2010 9.472 9.576 9.241 9.382 33,819,144 -0.14(-1.42%)
Oct 18, 2010 9.544 9.584 9.376 9.518 17,428,782 -0.05(-0.56%)
Oct 15, 2010 9.599 9.599 9.448 9.572 25,156,108 +0.08(+0.88%)
Oct 14, 2010 9.560 9.615 9.448 9.488 20,294,240 -0.05(-0.48%)
Oct 13, 2010 9.560 9.599 9.408 9.534 20,675,682 +0.01(+0.07%)
Oct 12, 2010 9.424 9.552 9.321 9.528 22,978,092 +0.11(+1.18%)
Oct 11, 2010 9.416 9.496 9.376 9.416 18,251,750 +0.00(+0.00%)
Oct 08, 2010 9.265 9.448 9.145 9.416 32,430,502 +0.07(+0.77%)
Oct 07, 2010 9.408 9.420 9.265 9.345 23,178,768 +0.00(+0.00%)
Oct 06, 2010 9.400 9.408 9.241 9.345 23,848,028 -0.11(-1.11%)
Oct 05, 2010 9.249 9.480 9.241 9.450 26,358,656 +0.30(+3.24%)
Oct 04, 2010 9.289 9.345 9.050 9.153 19,774,416 -0.18(-1.88%)
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.