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 (%)
Apr 30, 2003 11.26 11.36 11.10 11.13 35,231,784 -0.21(-1.81%)
Apr 29, 2003 11.38 11.54 11.16 11.33 56,523,268 +0.33(+2.97%)
Apr 28, 2003 10.86 11.15 10.65 11.00 33,678,992 +0.21(+1.90%)
Apr 25, 2003 11.21 11.25 10.70 10.80 41,924,976 -0.65(-5.71%)
Apr 24, 2003 11.46 11.73 11.41 11.45 31,879,142 -0.40(-3.34%)
Apr 23, 2003 12.00 12.00 11.63 11.85 37,669,124 -0.18(-1.52%)
Apr 22, 2003 11.31 12.05 11.19 12.03 47,084,564 +0.62(+5.47%)
Apr 21, 2003 11.22 11.42 10.95 11.41 35,199,720 +0.14(+1.28%)
Apr 17, 2003 10.61 11.98 10.58 11.26 42,498,076 +0.59(+5.49%)
Apr 16, 2003 10.54 10.88 10.48 10.68 48,572,700 +0.47(+4.62%)
Apr 15, 2003 10.04 10.39 9.930 10.20 33,548,366 -0.05(-0.52%)
Apr 14, 2003 9.976 10.28 9.824 10.26 24,725,078 +0.34(+3.45%)
Apr 11, 2003 10.23 10.27 9.877 9.915 25,252,706 -0.16(-1.59%)
Apr 10, 2003 9.991 10.13 9.824 10.07 25,581,374 +0.11(+1.15%)
Apr 09, 2003 10.34 10.38 9.908 9.961 31,293,822 -0.24(-2.39%)
Apr 08, 2003 10.44 10.47 10.17 10.20 29,366,106 -0.36(-3.39%)
Apr 07, 2003 10.86 10.92 10.55 10.56 39,838,248 +0.27(+2.66%)
Apr 04, 2003 10.55 10.56 10.16 10.29 26,543,852 -0.17(-1.60%)
Apr 03, 2003 10.37 10.65 10.20 10.46 33,747,460 +0.11(+1.10%)
Apr 02, 2003 10.04 10.41 10.02 10.34 28,084,816 +0.63(+6.50%)
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.