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, 2007 14.67 14.85 14.60 14.63 25,206,914 -0.06(-0.41%)
Apr 27, 2007 14.64 14.76 14.55 14.69 24,185,724 +0.00(+0.00%)
Apr 26, 2007 14.80 14.83 14.61 14.69 28,876,318 -0.15(-0.98%)
Apr 25, 2007 14.91 14.91 14.73 14.83 32,145,802 +0.00(+0.01%)
Apr 24, 2007 14.70 14.98 14.58 14.83 43,059,720 +0.24(+1.67%)
Apr 23, 2007 14.79 14.88 14.56 14.59 39,372,720 -0.24(-1.59%)
Apr 20, 2007 15.11 15.13 14.79 14.82 33,123,136 -0.08(-0.56%)
Apr 19, 2007 14.79 15.04 14.73 14.91 40,530,976 -0.07(-0.46%)
Apr 18, 2007 14.67 15.04 14.67 14.98 38,711,900 +0.24(+1.65%)
Apr 17, 2007 14.63 14.77 14.44 14.73 31,254,322 +0.09(+0.62%)
Apr 16, 2007 14.60 14.64 14.44 14.64 23,740,794 +0.12(+0.84%)
Apr 13, 2007 14.60 14.61 14.36 14.52 49,182,412 -0.21(-1.39%)
Apr 12, 2007 14.58 14.88 14.56 14.72 41,436,572 +0.09(+0.62%)
Apr 11, 2007 14.72 14.84 14.58 14.63 38,878,096 -0.14(-0.93%)
Apr 10, 2007 14.41 14.80 14.34 14.77 59,312,836 +0.58(+4.07%)
Apr 09, 2007 14.24 14.27 14.11 14.19 22,156,188 -0.02(-0.16%)
Apr 05, 2007 14.21 14.33 14.15 14.21 22,019,528 +0.02(+0.16%)
Apr 04, 2007 14.02 14.24 13.98 14.19 23,630,942 +0.23(+1.63%)
Apr 03, 2007 14.02 14.10 13.89 13.96 28,227,710 -0.01(-0.05%)
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.