Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Materials (NQ: AMAT )

221.73 -0.02 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.942	9.957	9.512	9.543	24,958,664	-0.43(-4.31%)
Oct 29, 2009	9.715	9.989	9.699	9.973	20,370,136	+0.30(+3.07%)
Oct 28, 2009	9.824	9.965	8.980	9.676	22,328,250	-0.20(-1.98%)
Oct 27, 2009	10.11	10.27	9.856	9.871	20,164,048	-0.24(-2.40%)
Oct 26, 2009	10.15	10.36	10.05	10.11	24,155,288	-0.02(-0.15%)
Oct 23, 2009	10.12	10.36	10.01	10.13	23,679,276	-0.22(-2.12%)
Oct 22, 2009	10.27	10.39	10.18	10.35	23,522,478	+0.09(+0.84%)
Oct 21, 2009	10.50	10.69	10.23	10.26	26,535,478	-0.27(-2.60%)
Oct 20, 2009	10.47	10.76	10.47	10.54	19,200,666	-0.05(-0.52%)
Oct 19, 2009	10.47	10.64	10.37	10.59	20,336,682	+0.13(+1.20%)
Oct 16, 2009	10.50	10.57	10.28	10.47	21,869,652	-0.16(-1.55%)
Oct 15, 2009	10.71	10.76	10.56	10.63	20,899,612	-0.09(-0.88%)
Oct 14, 2009	10.75	10.76	10.49	10.72	38,963,264	+0.21(+2.01%)
Oct 13, 2009	10.71	10.72	10.48	10.51	25,148,840	-0.14(-1.32%)
Oct 12, 2009	10.59	10.83	10.37	10.65	38,979,984	+0.31(+3.03%)
Oct 09, 2009	10.20	10.35	10.11	10.34	32,186,898	+0.11(+1.07%)
Oct 08, 2009	10.22	10.29	10.03	10.23	29,631,414	+0.05(+0.54%)
Oct 07, 2009	10.28	10.29	10.11	10.18	15,953,888	-0.11(-1.06%)
Oct 06, 2009	10.11	10.37	10.11	10.29	24,753,376	+0.31(+3.06%)
Oct 05, 2009	10.01	10.02	9.809	9.981	36,859,904	+0.06(+0.63%)
Oct 02, 2009	9.973	10.04	9.879	9.918	31,406,240	-0.16(-1.63%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices