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 (%)
Feb 28, 2019 36.33 36.45 35.80 36.19 10,294,201 -0.42(-1.13%)
Feb 27, 2019 37.10 37.12 36.16 36.61 14,870,050 -0.76(-2.02%)
Feb 26, 2019 37.32 37.64 37.27 37.36 6,451,952 -0.08(-0.20%)
Feb 25, 2019 37.68 37.84 37.40 37.44 8,046,602 +0.22(+0.58%)
Feb 22, 2019 36.71 37.23 36.63 37.22 8,632,980 +0.57(+1.55%)
Feb 21, 2019 36.82 37.06 36.37 36.66 7,602,448 -0.16(-0.44%)
Feb 20, 2019 36.96 37.16 36.70 36.82 10,142,351 -0.09(-0.26%)
Feb 19, 2019 36.63 37.30 36.63 36.91 13,151,070 +0.19(+0.51%)
Feb 15, 2019 37.57 37.76 36.24 36.72 23,845,946 -1.51(-3.95%)
Feb 14, 2019 38.23 38.71 38.05 38.23 14,814,325 -0.13(-0.34%)
Feb 13, 2019 38.47 38.73 38.24 38.37 10,785,092 +0.15(+0.39%)
Feb 12, 2019 37.92 38.40 37.83 38.22 9,486,479 +0.74(+1.98%)
Feb 11, 2019 37.54 37.75 36.94 37.47 10,612,623 +0.11(+0.30%)
Feb 08, 2019 36.91 37.38 36.38 37.36 10,531,901 -0.13(-0.35%)
Feb 07, 2019 37.31 37.88 37.15 37.49 14,262,588 -0.34(-0.89%)
Feb 06, 2019 36.90 38.23 36.82 37.83 22,421,202 +1.09(+2.97%)
Feb 05, 2019 36.52 36.90 36.25 36.74 14,037,341 +0.21(+0.57%)
Feb 04, 2019 36.78 36.92 36.11 36.53 13,252,761 -0.39(-1.04%)
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.