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 (%)
Nov 29, 2002	17.62	17.77	17.03	17.05	12,459,700	-0.44(-2.52%)
Nov 27, 2002	16.98	17.71	16.86	17.49	28,005,800	+0.93(+5.62%)
Nov 26, 2002	16.95	17.00	16.46	16.56	25,570,200	-0.47(-2.76%)
Nov 25, 2002	16.87	17.25	16.75	17.03	35,666,100	+0.18(+1.07%)
Nov 22, 2002	16.48	17.05	16.41	16.85	33,819,500	-0.15(-0.88%)
Nov 21, 2002	16.39	17.28	16.10	17.00	50,007,600	+1.14(+7.19%)
Nov 20, 2002	15.26	16.10	15.15	15.86	38,118,200	+0.79(+5.24%)
Nov 19, 2002	15.27	15.58	14.90	15.07	27,952,600	-0.26(-1.70%)
Nov 18, 2002	16.26	16.26	15.23	15.33	28,711,100	-0.50(-3.16%)
Nov 15, 2002	15.46	15.95	15.05	15.83	32,414,700	+0.07(+0.44%)
Nov 14, 2002	14.98	15.79	14.61	15.76	56,301,400	+1.06(+7.21%)
Nov 13, 2002	14.90	15.19	14.26	14.70	61,958,500	-0.37(-2.46%)
Nov 12, 2002	14.74	15.54	14.51	15.07	28,856,200	+0.50(+3.43%)
Nov 11, 2002	15.67	15.69	14.53	14.57	27,308,900	-1.15(-7.32%)
Nov 08, 2002	15.88	16.19	15.10	15.72	33,870,200	+0.01(+0.06%)
Nov 07, 2002	16.22	16.45	15.59	15.71	32,959,600	-1.14(-6.77%)
Nov 06, 2002	15.92	16.87	15.89	16.85	37,915,900	+1.04(+6.58%)
Nov 05, 2002	15.89	16.37	15.31	15.81	43,253,300	-0.64(-3.89%)
Nov 04, 2002	16.31	17.10	16.00	16.45	45,687,500	+0.73(+4.64%)

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