Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.