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 (%)
Nov 29, 2002 13.41 13.52 12.96 12.97 16,377,017 -0.33(-2.52%)
Nov 27, 2002 12.92 13.47 12.83 13.31 36,810,796 +0.71(+5.62%)
Nov 26, 2002 12.90 12.93 12.52 12.60 33,609,444 -0.36(-2.76%)
Nov 25, 2002 12.83 13.12 12.74 12.96 46,879,484 +0.14(+1.07%)
Nov 22, 2002 12.54 12.97 12.48 12.82 44,452,316 -0.11(-0.88%)
Nov 21, 2002 12.47 13.15 12.25 12.93 65,729,940 +0.87(+7.19%)
Nov 20, 2002 11.61 12.25 11.53 12.07 50,102,524 +0.60(+5.24%)
Nov 19, 2002 11.62 11.85 11.34 11.47 36,740,868 -0.20(-1.70%)
Nov 18, 2002 12.37 12.37 11.59 11.66 37,737,840 -0.38(-3.16%)
Nov 15, 2002 11.76 12.13 11.45 12.04 42,605,848 +0.05(+0.44%)
Nov 14, 2002 11.40 12.01 11.12 11.99 74,002,504 +0.81(+7.21%)
Nov 13, 2002 11.34 11.56 10.85 11.18 81,438,192 -0.28(-2.46%)
Nov 12, 2002 11.21 11.82 11.04 11.47 37,928,560 +0.38(+3.43%)
Nov 11, 2002 11.92 11.94 11.05 11.08 35,894,792 -0.87(-7.32%)
Nov 08, 2002 12.08 12.32 11.49 11.96 44,518,956 +0.01(+0.06%)
Nov 07, 2002 12.34 12.52 11.86 11.95 43,322,064 -0.87(-6.77%)
Nov 06, 2002 12.11 12.83 12.09 12.82 49,836,620 +0.79(+6.58%)
Nov 05, 2002 12.09 12.45 11.65 12.03 56,852,092 -0.49(-3.89%)
Nov 04, 2002 12.41 13.01 12.17 12.52 60,051,604 +0.56(+4.64%)
Nov 01, 2002 11.34 12.13 11.24 11.96 50,885,380 +0.52(+4.59%)
Oct 31, 2002 11.73 12.01 11.18 11.43 53,449,376 -0.22(-1.89%)
Oct 30, 2002 11.04 11.81 10.91 11.66 50,654,176 +0.74(+6.76%)
Oct 29, 2002 11.40 11.48 10.47 10.92 48,496,064 -0.59(-5.09%)
Oct 28, 2002 11.45 12.01 11.37 11.50 67,461,344 +0.46(+4.20%)
Oct 25, 2002 10.45 11.08 10.39 11.04 34,844,716 +0.72(+6.93%)
Oct 24, 2002 11.09 11.33 10.32 10.32 60,485,236 -0.64(-5.83%)
Oct 23, 2002 9.715 10.99 9.708 10.96 62,235,216 +1.00(+10.08%)
Oct 22, 2002 10.00 10.45 9.814 9.959 44,602,156 -0.72(-6.77%)
Oct 21, 2002 10.04 10.74 9.959 10.68 35,551,864 +0.46(+4.46%)
Oct 18, 2002 9.548 10.25 9.457 10.23 39,853,892 +0.35(+3.54%)
Oct 17, 2002 9.799 9.898 9.381 9.875 44,098,524 +0.76(+8.35%)
Oct 16, 2002 9.016 9.320 9.016 9.114 38,101,928 -0.81(-8.20%)
Oct 15, 2002 9.883 9.958 8.475 9.928 44,931,416 +0.80(+8.75%)
Oct 14, 2002 9.054 9.206 8.939 9.130 26,376,176 -0.05(-0.57%)
Oct 11, 2002 8.818 9.312 8.734 9.182 45,202,232 +0.73(+8.63%)
Oct 10, 2002 7.973 8.612 7.874 8.453 40,317,480 +0.53(+6.72%)
Oct 09, 2002 7.874 8.392 7.806 7.920 58,488,452 +0.05(+0.58%)
Oct 08, 2002 8.414 8.430 7.874 7.874 59,657,548 -0.40(-4.78%)
Oct 07, 2002 8.529 8.643 8.213 8.270 34,650,712 -0.35(-4.06%)
Oct 04, 2002 8.939 9.000 8.529 8.620 39,943,800 -0.13(-1.48%)
Oct 03, 2002 9.320 9.449 8.749 8.749 41,507,404 -0.76(-8.00%)
Oct 02, 2002 9.137 9.807 9.122 9.510 45,347,424 +0.22(+2.38%)
Oct 01, 2002 8.939 9.320 8.666 9.289 43,903,160 +0.50(+5.71%)
Sep 30, 2002 8.841 9.152 8.612 8.787 43,818,876 -0.21(-2.28%)
Sep 27, 2002 8.803 9.563 8.764 8.993 50,230,152 +0.06(+0.68%)
Sep 26, 2002 9.472 9.502 8.749 8.932 49,501,448 -0.42(-4.48%)
Sep 25, 2002 9.130 9.533 8.841 9.350 51,306,464 +0.43(+4.77%)
Sep 24, 2002 8.240 9.046 8.163 8.924 60,176,736 +0.40(+4.73%)
Sep 23, 2002 8.886 9.046 8.369 8.521 48,468,724 -0.56(-6.20%)
Sep 20, 2002 9.267 9.297 8.970 9.084 46,044,316 -0.03(-0.33%)
Sep 19, 2002 9.130 9.434 9.076 9.114 45,588,352 -0.18(-1.96%)
Sep 18, 2002 9.137 9.502 9.130 9.297 39,941,432 +0.02(+0.16%)
Sep 17, 2002 9.989 10.12 9.198 9.282 61,028,464 -0.36(-3.71%)
Sep 16, 2002 9.830 10.10 9.525 9.639 37,461,160 -0.27(-2.76%)
Sep 13, 2002 9.594 10.02 9.510 9.913 41,196,024 +0.22(+2.28%)
Sep 12, 2002 10.16 10.19 9.677 9.693 32,609,318 -0.72(-6.94%)
Sep 11, 2002 10.45 10.84 10.35 10.42 30,126,682 +0.17(+1.63%)
Sep 10, 2002 9.814 10.38 9.754 10.25 37,037,264 +0.59(+6.15%)
Sep 09, 2002 9.708 9.799 9.343 9.655 31,433,064 -0.19(-1.93%)
Sep 06, 2002 9.723 10.02 9.691 9.845 37,757,952 +0.66(+7.21%)
Sep 05, 2002 9.487 9.563 9.130 9.183 40,000,972 -0.48(-4.96%)
Sep 04, 2002 9.982 10.03 9.305 9.662 53,762,732 -0.22(-2.23%)
Sep 03, 2002 10.00 10.11 9.822 9.883 35,476,548 -0.28(-2.77%)
Aug 30, 2002 9.967 10.46 9.928 10.16 29,137,070 -0.06(-0.60%)
Aug 29, 2002 9.921 10.48 9.890 10.23 32,484,056 +0.14(+1.43%)
Aug 28, 2002 10.39 10.64 10.04 10.08 33,935,020 -0.52(-4.88%)
Aug 27, 2002 11.34 11.38 10.56 10.60 39,927,496 -0.78(-6.88%)
Aug 26, 2002 11.53 11.55 11.05 11.38 32,536,106 -0.10(-0.86%)
Aug 23, 2002 11.94 12.06 11.45 11.48 34,760,596 -0.82(-6.68%)
Aug 22, 2002 12.04 12.68 11.99 12.30 41,498,600 +0.10(+0.81%)
Aug 21, 2002 11.74 12.21 11.54 12.20 39,348,504 +0.77(+6.72%)
Aug 20, 2002 11.52 11.75 11.27 11.43 37,881,112 +0.25(+2.25%)
Aug 16, 2002 10.26 11.41 10.26 11.18 43,184,840 +0.64(+6.06%)
Aug 15, 2002 10.98 11.22 10.23 10.54 43,277,768 -0.43(-3.88%)
Aug 14, 2002 9.974 11.01 9.814 10.97 59,254,948 +0.73(+7.13%)
Aug 13, 2002 10.38 10.82 10.08 10.24 45,420,896 -0.09(-0.88%)
Aug 12, 2002 10.14 10.46 10.00 10.33 27,438,868 +0.02(+0.15%)
Aug 07, 2002 10.70 10.90 9.708 10.32 39,238,360 +0.00(+0.00%)
Aug 06, 2002 9.890 10.71 9.890 10.32 38,936,468 +0.61(+6.27%)
Aug 05, 2002 10.29 10.46 9.571 9.708 34,768,744 -0.72(-6.86%)
Aug 02, 2002 10.54 10.66 9.997 10.42 45,235,172 -0.24(-2.28%)
Aug 01, 2002 11.36 11.44 10.58 10.67 42,183,664 -0.65(-5.72%)
Jul 31, 2002 11.68 11.79 11.17 11.31 36,219,972 -0.63(-5.29%)
Jul 30, 2002 11.29 12.04 11.26 11.94 39,040,280 +0.46(+3.97%)
Jul 29, 2002 11.37 11.67 11.00 11.49 49,463,856 +0.59(+5.44%)
Jul 26, 2002 11.47 11.47 10.45 10.90 64,491,512 +0.07(+0.64%)
Jul 25, 2002 11.71 11.82 10.31 10.83 109,578,552 -1.77(-14.02%)
Jul 24, 2002 11.50 12.61 11.44 12.59 56,303,596 +0.74(+6.23%)
Jul 23, 2002 12.58 12.89 11.79 11.85 51,965,288 -0.95(-7.43%)
Jul 22, 2002 12.94 13.30 12.55 12.80 43,430,860 +0.02(+0.18%)
Jul 19, 2002 12.71 13.39 12.66 12.78 35,675,416 -0.91(-6.62%)
Jul 17, 2002 14.73 15.00 13.31 13.69 62,263,476 -0.37(-2.65%)
Jul 12, 2002 14.36 14.46 13.66 14.06 41,881,876 +0.19(+1.37%)
Jul 11, 2002 12.64 14.09 12.43 13.87 61,128,752 +1.19(+9.36%)
Jul 10, 2002 13.88 13.88 12.63 12.68 41,548,284 -0.80(-5.93%)
Jul 09, 2002 14.46 13.88 13.31 13.48 43,087,052 -0.97(-6.74%)
Jul 08, 2002 15.16 15.26 14.11 14.46 36,002,832 -0.71(-4.67%)
Jul 05, 2002 14.34 15.18 14.33 15.16 28,866,700 +1.48(+10.78%)
Jul 04, 2002 12.72 13.82 12.68 13.69 38,789,624 +0.00(+0.00%)
Jul 03, 2002 12.72 13.82 12.68 13.69 38,757,024 +0.78(+6.01%)
Jul 02, 2002 13.61 13.62 12.87 12.91 59,258,496 -0.81(-5.88%)
Jul 01, 2002 14.42 14.61 13.65 13.72 41,008,328 -0.75(-5.21%)
Jun 28, 2002 14.91 15.41 14.39 14.47 46,513,424 -0.72(-4.71%)
Jun 27, 2002 14.96 15.33 14.48 15.19 50,810,852 +0.74(+5.11%)
Jun 26, 2002 14.22 14.81 13.76 14.45 57,236,292 -0.62(-4.09%)
Jun 25, 2002 15.51 15.73 14.49 15.06 52,415,340 +0.79(+5.54%)
Jun 21, 2002 14.07 14.79 14.07 14.27 36,951,040 -0.33(-2.24%)
Jun 20, 2002 15.10 15.32 14.34 14.60 39,676,840 -0.38(-2.54%)
Jun 19, 2002 15.25 15.60 14.84 14.98 36,246,916 -0.59(-3.76%)
Jun 18, 2002 15.79 16.53 15.55 15.57 40,115,064 -0.44(-2.76%)
Jun 17, 2002 15.45 16.23 15.33 16.01 32,318,048 +0.92(+6.10%)
Jun 14, 2002 14.72 15.29 14.41 15.09 39,286,464 -0.66(-4.20%)
Jun 12, 2002 14.88 15.82 14.74 15.75 43,949,032 +0.84(+5.67%)
Jun 11, 2002 15.97 15.98 14.87 14.90 28,545,986 -0.66(-4.25%)
Jun 10, 2002 15.74 16.10 15.29 15.57 22,668,914 -0.12(-0.78%)
Jun 07, 2002 14.73 17.50 14.65 15.69 55,410,328 -0.23(-1.43%)
Jun 06, 2002 16.62 16.85 15.75 15.92 40,634,512 -1.09(-6.40%)
Jun 05, 2002 16.81 17.21 16.52 17.00 38,053,692 +0.13(+0.77%)
May 31, 2002 17.50 17.65 16.81 16.87 30,766,662 -1.48(-8.04%)
May 28, 2002 18.37 18.53 17.98 18.35 29,420,586 +0.24(+1.34%)
May 27, 2002 18.25 18.38 17.76 18.11 55,993,528 +0.00(+0.00%)
May 24, 2002 18.25 18.38 17.76 18.11 55,840,268 -1.35(-6.92%)
May 23, 2002 20.02 20.07 18.84 19.45 39,424,872 -0.45(-2.25%)
May 22, 2002 19.77 20.33 19.17 19.90 36,694,340 -0.11(-0.57%)
May 21, 2002 20.56 20.81 19.78 20.02 30,513,378 -0.36(-1.75%)
May 20, 2002 20.23 20.68 20.16 20.37 25,936,772 -0.40(-1.94%)
May 17, 2002 20.66 20.92 20.06 20.78 49,353,052 +0.14(+0.66%)
May 16, 2002 20.18 20.69 19.80 20.64 38,248,220 +0.29(+1.42%)
May 15, 2002 20.15 20.92 19.55 20.35 69,095,720 +0.06(+0.30%)
May 14, 2002 20.54 21.09 19.97 20.29 56,659,536 +0.83(+4.26%)
May 13, 2002 18.75 19.55 18.39 19.46 42,707,584 +1.43(+7.93%)
May 10, 2002 19.55 19.55 17.83 18.03 40,361,120 -1.19(-6.18%)
May 09, 2002 19.13 19.88 19.02 19.22 46,381,984 -0.23(-1.17%)
May 08, 2002 18.18 19.61 18.15 19.45 48,115,548 +2.46(+14.52%)
May 07, 2002 17.10 17.45 16.59 16.98 32,545,176 +0.15(+0.90%)
May 06, 2002 16.83 17.75 16.81 16.83 28,645,618 -0.04(-0.23%)
May 03, 2002 17.41 17.42 16.47 16.87 40,852,048 -0.53(-3.06%)
May 02, 2002 18.69 19.07 17.12 17.40 45,681,804 -1.16(-6.27%)
May 01, 2002 18.45 18.88 17.89 18.56 32,868,518 +0.06(+0.33%)
Apr 30, 2002 18.26 19.16 18.11 18.50 32,805,426 +0.29(+1.59%)
Apr 29, 2002 18.37 18.64 17.78 18.21 33,840,648 +0.13(+0.71%)
Apr 26, 2002 19.42 19.55 17.92 18.08 38,279,768 -1.11(-5.79%)
Apr 25, 2002 18.74 19.51 18.54 19.20 36,798,308 +0.18(+0.92%)
Apr 24, 2002 19.85 20.14 18.78 19.02 29,798,608 -0.68(-3.47%)
Apr 23, 2002 20.15 20.15 19.49 19.70 30,662,300 -0.12(-0.61%)
Apr 22, 2002 19.97 20.11 19.40 19.83 22,240,156 -0.32(-1.59%)
Apr 19, 2002 20.54 20.61 19.78 20.15 30,485,776 -0.18(-0.86%)
Apr 18, 2002 20.60 20.69 19.63 20.32 38,881,104 -0.45(-2.16%)
Apr 17, 2002 41.21 21.20 20.44 20.77 29,286,650 +1.52(+7.91%)
Apr 12, 2002 19.40 19.47 18.85 19.25 43,267,912 +0.06(+0.34%)
Apr 11, 2002 19.18 19.70 19.05 19.18 52,034,688 -0.22(-1.14%)
Apr 10, 2002 19.68 19.71 18.83 19.40 63,235,736 -0.13(-0.68%)
Apr 09, 2002 20.14 20.48 19.40 19.54 46,885,136 -0.64(-3.15%)
Apr 08, 2002 19.40 20.20 19.08 20.17 57,650,064 +0.24(+1.20%)
Apr 05, 2002 20.84 20.89 19.86 19.93 41,365,188 -0.65(-3.14%)
Apr 04, 2002 20.15 20.77 20.02 20.58 47,032,352 +0.35(+1.71%)
Apr 03, 2002 20.46 20.75 19.99 20.23 48,720,828 -0.32(-1.55%)
Apr 02, 2002 20.75 20.83 20.52 20.55 42,005,036 -0.57(-2.68%)
Apr 01, 2002 20.54 21.26 20.27 21.12 45,572,840 +0.48(+2.30%)
Mar 29, 2002 20.25 20.69 20.24 20.64 47,145,916 +0.00(+0.00%)
Mar 28, 2002 20.25 20.69 20.24 20.64 47,084,136 +0.87(+4.43%)
Mar 27, 2002 19.85 19.93 19.51 19.77 33,254,294 -0.14(-0.73%)
Mar 26, 2002 19.39 20.14 19.16 19.91 48,218,988 +0.41(+2.09%)
Mar 25, 2002 19.91 20.15 19.47 19.51 47,104,116 -0.10(-0.49%)
Mar 22, 2002 20.16 20.31 19.60 19.60 47,532,348 -0.19(-0.94%)
Mar 21, 2002 19.44 19.91 19.27 19.79 33,254,558 +0.39(+2.00%)
Mar 20, 2002 19.66 19.81 19.39 19.40 33,601,560 -0.60(-2.99%)
Mar 19, 2002 19.90 20.10 19.66 20.00 33,769,012 +0.29(+1.45%)
Mar 18, 2002 19.72 20.05 19.44 19.71 44,207,968 +0.42(+2.17%)
Mar 15, 2002 19.06 19.31 18.57 19.29 38,910,152 +0.54(+2.90%)
Mar 14, 2002 18.91 19.15 18.73 18.75 40,548,420 -0.08(-0.40%)
Mar 13, 2002 18.73 19.15 18.54 18.83 53,006,032 -0.45(-2.31%)
Mar 12, 2002 18.98 19.33 18.93 19.27 46,485,560 -0.43(-2.18%)
Mar 11, 2002 19.99 20.29 19.42 19.70 51,610,928 -0.66(-3.25%)
Mar 08, 2002 19.97 20.69 19.93 20.36 63,657,920 +0.83(+4.23%)
Mar 07, 2002 19.58 19.80 19.08 19.54 55,210,540 +0.31(+1.62%)
Mar 06, 2002 19.17 19.45 18.68 19.23 46,306,012 -0.16(-0.84%)
Mar 05, 2002 18.86 19.68 18.84 19.39 59,427,920 +0.35(+1.82%)
Mar 04, 2002 18.18 19.24 18.15 19.04 73,498,040 +0.79(+4.33%)
Mar 01, 2002 16.95 18.26 16.93 18.25 69,513,568 +1.72(+10.37%)
Feb 28, 2002 16.83 17.20 16.51 16.54 50,481,860 -0.30(-1.81%)
Feb 27, 2002 17.11 17.49 16.72 16.84 46,501,332 -0.11(-0.67%)
Feb 26, 2002 17.10 17.29 16.63 16.95 42,177,748 -0.14(-0.80%)
Feb 25, 2002 16.30 17.32 16.28 17.09 53,369,068 +0.93(+5.77%)
Feb 22, 2002 16.54 16.81 15.92 16.16 64,107,708 -0.30(-1.83%)
Feb 21, 2002 17.47 17.50 16.34 16.46 70,547,208 -1.26(-7.09%)
Feb 20, 2002 17.34 17.73 17.08 17.72 55,064,644 +0.29(+1.68%)
Feb 19, 2002 17.67 17.79 17.23 17.42 52,329,640 -0.53(-2.97%)
Feb 18, 2002 17.90 18.20 17.77 17.95 43,401,192 +0.00(+0.00%)
Feb 15, 2002 17.90 18.20 17.77 17.95 43,077,324 -0.05(-0.25%)
Feb 14, 2002 18.13 18.51 17.79 18.00 60,718,400 -0.24(-1.33%)
Feb 13, 2002 17.25 18.27 17.22 18.24 103,915,592 +1.24(+7.27%)
Feb 12, 2002 17.08 17.49 16.89 17.01 58,916,356 -0.37(-2.12%)
Feb 11, 2002 16.67 17.40 16.63 17.38 54,046,772 +0.99(+6.04%)
Feb 08, 2002 16.13 16.46 15.76 16.39 60,432,124 +0.48(+3.01%)
Feb 07, 2002 16.85 17.10 15.91 15.91 53,784,944 -1.08(-6.34%)
Feb 06, 2002 17.15 17.15 16.46 16.98 42,328,380 +0.08(+0.47%)
Feb 05, 2002 16.56 17.19 16.56 16.91 52,385,372 +0.18(+1.05%)
Feb 04, 2002 16.68 17.00 16.56 16.73 66,268,052 +0.39(+2.40%)
Feb 01, 2002 16.45 16.77 16.08 16.34 43,616,228 -0.27(-1.60%)
Jan 31, 2002 16.59 16.74 16.23 16.60 40,015,564 +0.19(+1.14%)
Jan 30, 2002 15.79 16.43 15.60 16.42 51,459,772 +0.70(+4.48%)
Jan 29, 2002 16.13 16.48 15.57 15.71 41,153,832 -0.60(-3.68%)
Jan 28, 2002 16.18 16.54 15.92 16.32 42,392,784 +0.29(+1.78%)
Jan 25, 2002 15.29 16.13 15.23 16.03 34,288,728 +0.80(+5.27%)
Jan 24, 2002 15.75 16.14 15.20 15.23 49,433,756 -0.46(-2.93%)
Jan 23, 2002 15.42 15.87 15.33 15.69 45,217,952 +0.67(+4.43%)
Jan 22, 2002 15.54 15.54 14.84 15.02 45,082,572 -0.33(-2.13%)
Jan 21, 2002 15.23 15.63 15.19 15.35 40,990,060 +0.00(+0.00%)
Jan 18, 2002 15.23 15.63 15.19 15.35 40,905,148 -0.48(-3.00%)
Jan 17, 2002 16.10 16.12 15.22 15.82 68,691,808 +0.02(+0.12%)
Jan 16, 2002 16.18 16.22 15.79 15.81 85,125,472 -1.54(-8.90%)
Jan 15, 2002 17.26 17.61 16.29 17.35 52,304,932 +0.11(+0.66%)
Jan 14, 2002 17.02 17.76 16.98 17.24 50,285,752 +0.11(+0.67%)
Jan 11, 2002 17.58 17.80 16.99 17.12 38,498,220 -0.37(-2.13%)
Jan 10, 2002 17.62 17.83 17.23 17.49 35,776,624 +2.24(+14.69%)
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.