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 )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	185.21	185.21	179.28	181.58	7,296,911	-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	6,121,257	+1.05(+0.57%)
Oct 23, 2024	181.95	183.74	179.79	182.70	6,012,345	-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	4,134,030	+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%)
Oct 01, 2024	203.41	204.06	193.64	197.20	6,928,836	-4.85(-2.40%)
Sep 30, 2024	201.00	204.31	198.69	202.05	5,746,711	-2.87(-1.40%)
Sep 27, 2024	211.08	211.33	204.00	204.92	4,525,013	-4.69(-2.24%)
Sep 26, 2024	210.82	212.15	202.50	209.61	7,847,300	+12.30(+6.23%)
Sep 25, 2024	195.29	200.29	195.29	197.31	5,046,056	+0.53(+0.27%)
Sep 24, 2024	196.51	197.85	193.76	196.78	4,866,575	+2.74(+1.41%)
Sep 23, 2024	194.42	195.64	192.69	194.04	4,457,784	+1.88(+0.98%)
Sep 20, 2024	194.35	195.53	189.47	192.16	14,308,561	-4.55(-2.31%)
Sep 19, 2024	194.55	198.33	192.91	196.71	7,324,831	+10.57(+5.68%)
Sep 18, 2024	190.76	191.66	185.75	186.14	4,266,348	-2.45(-1.30%)
Sep 17, 2024	189.50	190.50	185.98	188.59	4,025,256	+1.01(+0.54%)
Sep 16, 2024	185.00	187.91	183.14	187.58	5,915,509	-0.89(-0.47%)
Sep 13, 2024	185.30	188.80	184.95	188.47	4,851,261	+5.26(+2.87%)
Sep 12, 2024	184.36	185.13	180.05	183.21	8,012,618	-2.73(-1.47%)
Sep 11, 2024	180.24	186.41	175.41	185.94	8,186,518	+7.89(+4.43%)
Sep 10, 2024	177.97	178.51	174.11	178.05	5,366,794	+0.50(+0.28%)
Sep 09, 2024	177.10	178.55	174.57	177.55	7,492,027	+2.80(+1.60%)
Sep 06, 2024	179.50	180.71	173.39	174.75	8,887,952	-5.49(-3.05%)
Sep 05, 2024	179.04	183.74	177.89	180.24	6,493,376	-2.14(-1.17%)
Sep 04, 2024	179.99	184.32	177.43	182.38	6,376,479	-0.99(-0.54%)
Sep 03, 2024	193.08	194.07	182.10	183.37	12,210,416	-13.89(-7.04%)
Aug 30, 2024	197.53	197.84	192.55	197.26	7,313,851	+4.28(+2.22%)
Aug 29, 2024	196.67	198.31	191.67	192.98	6,729,515	+0.09(+0.05%)
Aug 28, 2024	194.68	196.64	190.80	192.89	6,408,868	-2.88(-1.47%)
Aug 27, 2024	194.78	196.80	191.79	195.77	6,630,364	-0.46(-0.23%)
Aug 26, 2024	200.67	201.26	195.15	196.23	7,331,188	-6.44(-3.18%)
Aug 23, 2024	202.16	205.83	200.18	202.67	5,296,431	+2.47(+1.23%)
Aug 22, 2024	208.63	210.34	199.44	200.20	6,620,349	-8.52(-4.08%)
Aug 21, 2024	207.65	209.60	206.18	208.72	4,468,347	+2.95(+1.44%)
Aug 20, 2024	208.89	210.19	203.96	205.77	4,865,988	-4.77(-2.27%)
Aug 19, 2024	206.60	210.71	202.12	210.54	5,291,885	+3.03(+1.46%)
Aug 16, 2024	204.56	208.49	200.79	207.50	11,666,952	-3.92(-1.86%)
Aug 15, 2024	206.91	212.59	204.74	211.43	12,015,658	+10.18(+5.06%)
Aug 14, 2024	202.30	204.42	197.35	201.24	5,387,766	+0.83(+0.41%)
Aug 13, 2024	196.06	201.45	193.35	200.42	6,207,337	+7.69(+3.99%)
Aug 12, 2024	191.13	196.02	189.99	192.72	5,578,564	+1.91(+1.00%)
Aug 09, 2024	189.65	192.95	187.69	190.81	5,060,459	+0.63(+0.33%)
Aug 08, 2024	184.91	190.47	180.84	190.19	8,651,130	+12.02(+6.74%)
Aug 07, 2024	189.64	191.03	177.60	178.17	6,662,214	-4.79(-2.62%)
Aug 06, 2024	182.97	188.15	179.96	182.96	5,813,271	+1.42(+0.78%)
Aug 05, 2024	174.82	186.81	171.28	181.54	10,096,835	+0.08(+0.04%)
Aug 02, 2024	187.51	189.21	179.29	181.46	13,022,148	-14.46(-7.38%)
Aug 01, 2024	203.74	208.68	191.95	195.93	11,272,285	-15.87(-7.49%)
Jul 31, 2024	205.71	212.46	204.11	211.79	11,162,532	+15.43(+7.86%)
Jul 30, 2024	207.86	208.77	194.97	196.36	7,658,672	-8.81(-4.30%)
Jul 29, 2024	207.90	212.12	204.50	205.18	4,206,451	-0.90(-0.44%)
Jul 26, 2024	206.59	207.96	202.42	206.07	5,218,961	+4.14(+2.05%)
Jul 25, 2024	206.75	208.81	199.95	201.93	9,978,224	-4.20(-2.04%)
Jul 24, 2024	216.95	217.35	205.14	206.13	9,277,949	-13.09(-5.97%)
Jul 23, 2024	220.03	221.53	218.20	219.23	3,641,163	-3.81(-1.71%)
Jul 22, 2024	215.82	223.66	212.95	223.04	7,551,102	+13.19(+6.28%)
Jul 19, 2024	217.08	217.86	209.27	209.86	6,529,589	-7.38(-3.40%)
Jul 18, 2024	221.72	221.90	212.84	217.23	7,729,761	-2.41(-1.10%)
Jul 17, 2024	230.80	232.87	219.34	219.65	10,555,550	-25.72(-10.48%)
Jul 16, 2024	246.49	247.05	241.48	245.37	4,131,424	+0.29(+0.12%)
Jul 15, 2024	244.05	248.33	243.14	245.08	3,681,060	+2.15(+0.88%)
Jul 12, 2024	241.15	248.29	240.08	242.93	5,406,648	+2.13(+0.89%)
Jul 11, 2024	255.08	255.08	240.64	240.80	5,637,091	-13.68(-5.38%)
Jul 10, 2024	252.52	255.40	250.18	254.48	4,265,927	+3.49(+1.39%)
Jul 09, 2024	247.53	251.65	247.01	250.99	4,899,687	+5.17(+2.10%)
Jul 08, 2024	242.65	246.71	242.65	245.82	3,788,601	+3.69(+1.53%)
Jul 05, 2024	244.22	244.25	240.41	242.13	4,084,043	-0.72(-0.30%)
Jul 03, 2024	241.18	244.25	239.39	242.84	2,774,151	+2.45(+1.02%)
Jul 02, 2024	234.57	240.54	234.57	240.40	3,517,200	+3.44(+1.45%)
Jul 01, 2024	236.41	237.90	232.63	236.96	4,247,399	+1.42(+0.60%)
Jun 28, 2024	234.90	240.83	233.46	235.54	6,399,681	+3.45(+1.49%)
Jun 27, 2024	237.05	237.37	231.36	232.09	4,317,723	+0.36(+0.15%)
Jun 26, 2024	234.55	236.47	230.36	231.73	4,826,568	-2.10(-0.90%)
Jun 25, 2024	230.60	234.10	228.10	233.82	4,787,493	+4.42(+1.93%)
Jun 24, 2024	232.55	234.96	228.99	229.40	5,938,320	-5.56(-2.37%)
Jun 21, 2024	237.86	238.02	232.38	234.96	15,438,489	-4.57(-1.91%)
Jun 20, 2024	246.53	247.36	238.20	239.53	7,066,907	-7.82(-3.16%)
Jun 18, 2024	242.32	248.94	241.63	247.36	5,267,010	+4.96(+2.05%)
Jun 17, 2024	236.22	242.81	235.82	242.40	4,982,778	+5.82(+2.46%)
Jun 14, 2024	233.63	237.80	233.17	236.58	3,312,886	-0.52(-0.22%)
Jun 13, 2024	231.03	237.90	230.98	237.10	3,689,243	-0.10(-0.04%)
Jun 12, 2024	230.99	237.94	230.33	237.19	5,583,340	+7.66(+3.34%)
Jun 11, 2024	226.84	229.63	224.21	229.53	4,770,686	+1.81(+0.79%)
Jun 10, 2024	219.29	228.39	219.21	227.72	4,806,462	+6.42(+2.90%)
Jun 07, 2024	223.78	224.12	219.66	221.31	3,634,188	-0.02(-0.01%)
Jun 06, 2024	221.25	222.83	218.60	221.33	3,958,565	-1.62(-0.73%)
Jun 05, 2024	219.18	224.29	217.77	222.94	7,900,858	+11.13(+5.25%)
Jun 04, 2024	213.39	213.94	208.63	211.81	4,387,644	-1.99(-0.93%)
Jun 03, 2024	217.90	217.93	208.53	213.80	3,834,888	-0.87(-0.40%)
May 31, 2024	216.34	218.09	208.62	214.67	13,577,534	-1.46(-0.67%)
May 30, 2024	217.55	219.27	215.09	216.13	4,069,149	-2.50(-1.15%)
May 29, 2024	217.17	220.23	216.75	218.63	4,727,300	-2.27(-1.03%)
May 28, 2024	221.72	222.79	219.46	220.90	5,518,365	+0.43(+0.20%)
May 24, 2024	219.78	222.69	218.22	220.47	3,802,984	+2.93(+1.35%)
May 23, 2024	224.57	224.64	215.92	217.53	5,816,703	-0.20(-0.09%)
May 22, 2024	220.10	220.31	215.82	217.73	5,052,617	-1.25(-0.57%)
May 21, 2024	217.19	219.44	215.00	218.98	3,932,300	-0.15(-0.07%)
May 20, 2024	211.36	220.92	211.32	219.13	6,258,454	+7.84(+3.71%)
May 17, 2024	215.59	218.54	209.45	211.29	8,184,860	-1.94(-0.91%)
May 16, 2024	217.41	217.93	213.12	213.23	7,990,286	-3.45(-1.59%)
May 15, 2024	211.71	216.80	210.06	216.68	5,843,195	+7.64(+3.66%)
May 14, 2024	205.07	209.32	203.95	209.04	3,454,902	+3.18(+1.54%)
May 13, 2024	207.62	207.69	204.67	205.86	3,538,694	-3.09(-1.48%)
May 10, 2024	208.02	211.78	207.74	208.95	3,516,020	+3.39(+1.65%)
May 09, 2024	206.59	207.47	204.95	205.56	2,768,551	-1.03(-0.50%)
May 08, 2024	205.14	207.18	203.99	206.59	2,941,806	+0.04(+0.02%)
May 07, 2024	208.46	208.69	206.45	206.55	3,217,773	-1.53(-0.74%)
May 06, 2024	204.54	208.40	203.54	208.08	3,651,818	+4.75(+2.34%)
May 03, 2024	201.25	204.50	199.20	203.33	3,832,809	+6.16(+3.12%)
May 02, 2024	195.53	197.74	192.56	197.17	3,555,312	+3.91(+2.02%)
May 01, 2024	195.35	199.94	191.97	193.27	5,836,140	-4.64(-2.35%)
Apr 30, 2024	202.91	205.06	197.83	197.91	3,912,686	-6.59(-3.22%)
Apr 29, 2024	202.75	204.52	201.03	204.50	2,799,234	+1.87(+0.92%)
Apr 26, 2024	196.29	203.23	196.29	202.62	3,948,480	+5.86(+2.98%)
Apr 25, 2024	195.55	197.71	192.88	196.76	4,253,167	+1.43(+0.73%)
Apr 24, 2024	197.25	198.62	192.00	195.33	4,624,697	+2.81(+1.46%)
Apr 23, 2024	189.54	193.78	189.26	192.52	4,439,190	+3.77(+2.00%)
Apr 22, 2024	190.84	191.06	186.16	188.75	7,175,392	-0.31(-0.16%)
Apr 19, 2024	193.54	193.96	187.46	189.06	6,519,552	-4.53(-2.34%)
Apr 18, 2024	196.73	197.68	192.80	193.59	6,242,170	-5.55(-2.79%)
Apr 17, 2024	205.32	206.23	197.36	199.15	6,373,523	-9.55(-4.58%)
Apr 16, 2024	205.57	209.63	204.98	208.70	3,762,394	+3.79(+1.85%)
Apr 15, 2024	211.11	213.66	203.51	204.91	4,507,928	-2.17(-1.05%)
Apr 12, 2024	207.22	209.17	206.14	207.09	5,876,698	-5.10(-2.40%)
Apr 11, 2024	208.68	212.53	207.58	212.19	4,307,443	+3.72(+1.78%)
Apr 10, 2024	208.11	210.87	207.34	208.47	4,662,662	-1.16(-0.55%)
Apr 09, 2024	210.56	211.31	206.86	209.62	3,673,112	+1.37(+0.66%)
Apr 08, 2024	212.07	212.21	207.35	208.26	4,451,451	+1.19(+0.57%)
Apr 05, 2024	204.14	208.75	204.14	207.07	3,343,232	+4.44(+2.19%)
Apr 04, 2024	210.82	212.25	200.92	202.63	6,264,333	-3.97(-1.92%)
Apr 03, 2024	202.84	208.37	202.74	206.61	3,386,913	+1.27(+0.62%)
Apr 02, 2024	205.81	205.81	202.64	205.34	4,327,074	-2.57(-1.24%)
Apr 01, 2024	206.16	210.98	205.19	207.91	3,200,497	+2.45(+1.19%)
Mar 28, 2024	206.79	205.21	201.95	205.46	5,771,626	-1.76(-0.85%)
Mar 27, 2024	207.26	207.71	203.14	207.22	3,134,834	+1.32(+0.64%)
Mar 26, 2024	209.01	210.42	205.80	205.90	3,620,668	-1.78(-0.86%)
Mar 25, 2024	206.86	210.52	206.58	207.68	3,158,029	-1.78(-0.85%)
Mar 22, 2024	207.73	210.93	207.65	209.47	3,843,681	-0.55(-0.26%)
Mar 21, 2024	212.57	214.11	209.57	210.01	6,168,106	+5.72(+2.80%)
Mar 20, 2024	200.25	205.15	198.06	204.29	4,291,876	+3.71(+1.85%)
Mar 19, 2024	198.44	200.80	196.56	200.59	4,640,700	+0.61(+0.30%)
Mar 18, 2024	200.93	202.41	198.89	199.98	5,081,068	+2.07(+1.05%)
Mar 15, 2024	198.70	200.53	196.26	197.91	10,012,080	-2.09(-1.05%)
Mar 14, 2024	201.18	201.65	198.31	200.00	4,952,881	+0.19(+0.09%)
Mar 13, 2024	202.21	203.12	199.19	199.81	5,068,922	-4.36(-2.14%)
Mar 12, 2024	203.12	204.25	198.60	204.18	7,235,742	+3.56(+1.77%)
Mar 11, 2024	202.52	202.52	196.87	200.62	6,590,737	-4.17(-2.04%)
Mar 08, 2024	211.69	212.80	204.62	204.79	6,966,772	-7.02(-3.32%)
Mar 07, 2024	212.44	213.46	210.72	211.82	6,382,268	+0.44(+0.21%)
Mar 06, 2024	209.17	212.71	208.35	211.38	5,661,983	+4.76(+2.30%)
Mar 05, 2024	206.97	209.97	204.02	206.62	6,121,050	-2.09(-1.00%)
Mar 04, 2024	211.21	212.57	208.25	208.71	7,114,033	-0.76(-0.36%)
Mar 01, 2024	203.01	210.59	202.80	209.47	7,675,979	+8.60(+4.28%)
Feb 29, 2024	199.16	201.25	196.52	200.87	9,482,383	+4.06(+2.07%)
Feb 28, 2024	197.75	198.44	195.76	196.80	6,228,370	-5.30(-2.62%)
Feb 27, 2024	202.97	203.68	200.47	202.10	5,466,427	-0.69(-0.34%)
Feb 26, 2024	199.06	203.23	198.39	202.79	6,488,935	+6.37(+3.24%)
Feb 23, 2024	198.58	200.59	195.88	196.43	5,127,216	-2.56(-1.29%)
Feb 22, 2024	197.54	200.80	195.94	198.99	10,259,722	+9.37(+4.94%)
Feb 21, 2024	187.22	189.66	185.20	189.62	7,003,958	+1.50(+0.80%)
Feb 20, 2024	194.53	194.80	185.11	188.12	11,274,279	-10.37(-5.23%)
Feb 16, 2024	200.93	205.65	196.23	198.49	15,642,578	+11.84(+6.35%)
Feb 15, 2024	187.98	188.44	185.37	186.64	8,745,420	+1.46(+0.79%)
Feb 14, 2024	181.65	185.97	181.65	185.18	8,477,529	+5.85(+3.26%)
Feb 13, 2024	177.63	181.20	175.98	179.33	9,743,022	-5.20(-2.82%)
Feb 12, 2024	184.27	187.19	183.64	184.53	7,116,485	-0.30(-0.16%)
Feb 09, 2024	178.07	185.14	177.64	184.83	9,591,828	+11.89(+6.87%)
Feb 08, 2024	169.07	174.05	168.46	172.95	7,580,177	+2.97(+1.75%)
Feb 07, 2024	169.57	171.97	167.92	169.97	5,129,678	+2.19(+1.30%)
Feb 06, 2024	170.06	171.78	166.59	167.79	4,574,849	-2.38(-1.40%)
Feb 05, 2024	167.69	171.35	167.37	170.16	5,779,436	+2.89(+1.73%)
Feb 02, 2024	165.02	168.26	164.56	167.27	4,766,840	+1.20(+0.72%)
Feb 01, 2024	164.56	166.83	163.94	166.07	4,099,392	+2.66(+1.63%)
Jan 31, 2024	163.11	165.71	160.09	163.41	6,081,646	-1.93(-1.17%)
Jan 30, 2024	166.42	168.25	164.92	165.34	5,281,761	-2.23(-1.33%)
Jan 29, 2024	165.41	167.60	165.18	167.57	5,398,492	+1.57(+0.95%)
Jan 26, 2024	168.16	168.65	165.72	166.00	6,689,957	-5.70(-3.32%)
Jan 25, 2024	176.21	177.43	171.50	171.69	7,268,897	-1.50(-0.87%)
Jan 24, 2024	170.46	175.00	169.75	173.20	9,770,025	+7.05(+4.24%)
Jan 23, 2024	166.85	167.09	163.82	166.15	5,086,945	-1.24(-0.74%)
Jan 22, 2024	167.27	170.97	166.73	167.39	7,220,234	+0.36(+0.21%)
Jan 19, 2024	161.69	167.37	161.42	167.03	9,262,872	+7.56(+4.74%)
Jan 18, 2024	157.80	159.87	155.93	159.47	8,172,305	+6.93(+4.54%)
Jan 17, 2024	152.28	152.92	149.39	152.54	6,666,212	-0.39(-0.25%)
Jan 16, 2024	150.48	153.41	149.03	152.93	6,562,112	+2.50(+1.66%)
Jan 12, 2024	151.38	151.57	149.56	150.43	4,106,436	-0.70(-0.46%)
Jan 11, 2024	149.44	151.62	147.68	151.13	6,027,113	+2.13(+1.43%)
Jan 10, 2024	150.95	151.08	147.44	149.00	5,057,556	-1.21(-0.81%)
Jan 09, 2024	149.06	150.87	148.12	150.21	5,637,250	-0.53(-0.35%)
Jan 08, 2024	149.02	151.96	148.91	150.74	6,550,308	+2.55(+1.72%)
Jan 05, 2024	149.27	150.70	147.25	148.19	5,429,454	-0.31(-0.21%)
Jan 04, 2024	148.99	151.18	147.94	148.50	6,228,094	-2.13(-1.41%)
Jan 03, 2024	150.89	152.34	149.91	150.63	6,132,311	-2.90(-1.89%)
Jan 02, 2024	159.13	159.24	152.60	153.53	8,652,116	-7.66(-4.75%)
Dec 29, 2023	162.23	162.67	159.83	161.19	2,997,609	-1.04(-0.64%)
Dec 28, 2023	164.11	164.12	161.97	162.24	2,925,497	-1.08(-0.66%)
Dec 27, 2023	163.65	164.10	162.65	163.32	3,336,956	-0.07(-0.04%)
Dec 26, 2023	161.42	164.08	161.22	163.39	2,533,981	+2.22(+1.38%)
Dec 22, 2023	160.72	162.12	159.97	161.17	2,785,708	+0.66(+0.41%)
Dec 21, 2023	160.13	160.94	158.72	160.52	4,281,073	+4.45(+2.85%)
Dec 20, 2023	159.94	161.12	155.98	156.07	5,516,485	-5.38(-3.33%)
Dec 19, 2023	159.71	161.85	159.15	161.45	4,982,602	+1.96(+1.23%)
Dec 18, 2023	160.02	160.47	156.88	159.49	4,798,009	-1.58(-0.98%)
Dec 15, 2023	161.33	163.32	160.61	161.07	8,624,554	+0.21(+0.13%)
Dec 14, 2023	156.92	162.18	156.85	160.86	7,438,456	+4.72(+3.03%)
Dec 13, 2023	156.18	157.52	153.79	156.14	5,590,352	-0.23(-0.15%)
Dec 12, 2023	154.30	157.32	153.80	156.37	5,735,484	+2.07(+1.34%)
Dec 11, 2023	148.40	154.82	148.33	154.30	6,981,981	+7.38(+5.02%)
Dec 08, 2023	146.62	148.00	145.20	146.92	5,017,365	-0.67(-0.45%)
Dec 07, 2023	146.16	147.74	143.79	147.59	5,723,737	+3.67(+2.55%)
Dec 06, 2023	147.88	147.91	143.91	143.92	4,514,422	-1.44(-0.99%)
Dec 05, 2023	145.74	146.67	144.43	145.36	5,233,499	-2.11(-1.43%)
Dec 04, 2023	149.23	149.84	144.87	147.47	5,890,709	-3.30(-2.19%)
Dec 01, 2023	148.75	151.16	147.82	150.77	4,956,205	+1.80(+1.21%)
Nov 30, 2023	149.60	149.66	146.25	148.97	7,595,461	+0.42(+0.28%)
Nov 29, 2023	149.43	151.99	148.05	148.55	5,002,681	+1.29(+0.88%)
Nov 28, 2023	148.55	149.18	145.71	147.26	5,829,866	-2.73(-1.82%)
Nov 27, 2023	148.69	150.94	147.96	149.99	3,446,428	+0.47(+0.31%)
Nov 24, 2023	148.52	149.84	148.52	149.53	2,002,872	+0.86(+0.58%)
Nov 22, 2023	150.21	152.96	148.21	148.67	5,099,487	+0.55(+0.37%)
Nov 21, 2023	150.43	150.66	147.05	148.12	6,565,105	-3.30(-2.18%)
Nov 20, 2023	147.76	151.84	147.69	151.42	7,141,302	+3.95(+2.68%)
Nov 17, 2023	140.97	147.93	140.87	147.47	19,063,528	-6.17(-4.02%)
Nov 16, 2023	154.23	156.57	150.06	153.64	10,450,615	-0.56(-0.36%)
Nov 15, 2023	153.80	155.59	152.90	154.20	4,415,201	+1.28(+0.84%)
Nov 14, 2023	151.88	153.74	150.99	152.92	6,551,929	+4.31(+2.90%)
Nov 13, 2023	147.88	149.12	146.44	148.61	4,223,416	-0.93(-0.62%)
Nov 10, 2023	144.09	149.85	143.58	149.54	6,751,833	+7.45(+5.25%)
Nov 09, 2023	143.81	146.10	141.81	142.09	5,011,643	-1.05(-0.73%)
Nov 08, 2023	141.30	143.43	140.54	143.14	4,337,496	+2.47(+1.76%)
Nov 07, 2023	138.94	140.85	138.64	140.67	4,923,963	+1.37(+0.98%)
Nov 06, 2023	139.34	139.73	138.16	139.30	4,858,749	+0.61(+0.44%)
Nov 03, 2023	138.44	140.70	138.03	138.69	5,602,594	+1.23(+0.89%)
Nov 02, 2023	136.77	138.72	135.64	137.47	6,132,377	+3.20(+2.38%)

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