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 )

197.02 +3.03 (+1.56%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 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 (%)
Dec 29, 2023 162.83 163.28 160.43 161.80 2,986,430 -1.05(-0.64%)
Dec 28, 2023 164.72 164.73 162.57 162.84 2,914,588 -1.09(-0.66%)
Dec 27, 2023 164.26 164.71 163.25 163.93 3,324,512 -0.07(-0.04%)
Dec 26, 2023 162.03 164.69 161.83 164.00 2,524,532 +2.23(+1.38%)
Dec 22, 2023 161.33 162.72 160.57 161.78 2,775,320 +0.66(+0.41%)
Dec 21, 2023 160.73 161.55 159.31 161.12 4,265,109 +4.46(+2.85%)
Dec 20, 2023 160.54 161.73 156.56 156.66 5,495,913 -5.40(-3.33%)
Dec 19, 2023 160.31 162.46 159.75 162.06 4,964,021 +1.97(+1.23%)
Dec 18, 2023 160.62 161.07 157.46 160.09 4,780,117 -1.59(-0.98%)
Dec 15, 2023 161.94 163.93 161.21 161.68 8,592,392 +0.21(+0.13%)
Dec 14, 2023 157.50 162.78 157.44 161.47 7,410,718 +4.74(+3.03%)
Dec 13, 2023 156.76 158.11 154.36 156.72 5,569,505 -0.23(-0.15%)
Dec 12, 2023 154.88 157.91 154.38 156.95 5,714,096 +2.08(+1.34%)
Dec 11, 2023 148.96 155.40 148.88 154.88 6,955,944 +7.41(+5.02%)
Dec 08, 2023 147.17 148.56 145.74 147.47 4,998,655 -0.67(-0.45%)
Dec 07, 2023 146.71 148.29 144.32 148.14 5,702,393 +3.68(+2.55%)
Dec 06, 2023 148.43 148.47 144.44 144.46 4,497,587 -1.45(-0.99%)
Dec 05, 2023 146.28 147.22 144.97 145.90 5,213,983 -2.12(-1.43%)
Dec 04, 2023 149.79 150.41 145.41 148.02 5,868,742 -3.31(-2.19%)
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.