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 )

221.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	94.37	96.23	93.81	96.13	3,451,407	+0.24(+0.25%)
Dec 29, 2022	94.82	96.39	93.91	95.89	5,137,875	+2.88(+3.09%)
Dec 28, 2022	93.45	94.55	92.47	93.01	4,328,615	-1.10(-1.17%)
Dec 27, 2022	94.94	95.60	93.95	94.11	6,256,080	-1.86(-1.93%)
Dec 23, 2022	95.45	96.14	94.10	95.97	4,815,429	-0.38(-0.39%)
Dec 22, 2022	100.80	101.29	94.74	96.35	11,467,505	-8.18(-7.83%)
Dec 21, 2022	103.28	105.14	102.86	104.53	4,948,022	+2.36(+2.31%)
Dec 20, 2022	100.76	103.26	100.73	102.17	4,821,764	-0.48(-0.47%)
Dec 19, 2022	103.48	103.71	101.35	102.65	6,242,136	-0.73(-0.71%)
Dec 16, 2022	102.81	104.57	102.22	103.38	13,094,017	+0.17(+0.16%)
Dec 15, 2022	106.36	106.63	102.68	103.22	6,861,643	-5.02(-4.63%)
Dec 14, 2022	109.93	111.16	107.16	108.23	6,511,900	-2.20(-1.99%)
Dec 13, 2022	113.91	114.60	109.73	110.43	9,685,568	+2.45(+2.27%)
Dec 12, 2022	105.45	108.01	104.28	107.98	4,893,915	+2.02(+1.91%)
Dec 09, 2022	106.39	108.33	105.62	105.96	4,767,175	-1.29(-1.21%)
Dec 08, 2022	105.66	108.03	105.13	107.25	5,564,307	+2.51(+2.39%)
Dec 07, 2022	103.36	106.27	102.80	104.75	6,465,405	+1.38(+1.34%)
Dec 06, 2022	105.45	105.69	102.44	103.36	4,631,264	-1.70(-1.62%)
Dec 05, 2022	105.00	106.31	103.86	105.06	4,753,607	-0.28(-0.26%)
Dec 02, 2022	102.98	105.94	102.88	105.34	3,954,190	-0.30(-0.28%)

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