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 )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.86	46.26	45.54	46.00	13,706,775	+0.25(+0.55%)
Apr 27, 2018	47.27	47.60	45.60	45.75	12,432,239	-1.01(-2.16%)
Apr 26, 2018	46.32	46.92	45.89	46.76	13,709,808	+1.25(+2.75%)
Apr 25, 2018	45.16	45.82	44.22	45.51	14,341,906	+0.39(+0.86%)
Apr 24, 2018	46.96	47.28	44.62	45.12	17,662,516	-1.35(-2.91%)
Apr 23, 2018	47.73	47.92	46.24	46.47	13,418,136	-0.84(-1.78%)
Apr 20, 2018	47.31	48.20	46.94	47.32	17,554,186	-0.09(-0.20%)
Apr 19, 2018	49.72	50.18	47.05	47.41	26,388,110	-3.28(-6.47%)
Apr 18, 2018	51.87	52.19	50.54	50.69	20,186,056	-2.90(-5.41%)
Apr 17, 2018	52.98	54.09	52.95	53.59	10,607,060	+0.92(+1.74%)
Apr 16, 2018	52.27	53.01	52.03	52.67	8,619,142	+0.74(+1.43%)
Apr 13, 2018	52.68	52.84	51.61	51.93	7,327,465	-0.33(-0.64%)
Apr 12, 2018	51.22	52.49	51.09	52.26	9,861,463	+1.37(+2.69%)
Apr 11, 2018	50.47	51.78	50.34	50.89	10,111,178	+0.14(+0.27%)
Apr 10, 2018	50.58	51.17	49.83	50.75	11,471,645	+1.65(+3.36%)
Apr 09, 2018	49.07	50.92	48.90	49.11	12,030,578	+0.63(+1.30%)
Apr 06, 2018	49.33	49.89	48.09	48.48	16,291,514	-1.81(-3.59%)
Apr 05, 2018	51.74	52.06	49.89	50.28	13,228,598	-1.18(-2.29%)
Apr 04, 2018	48.43	51.64	48.43	51.46	12,941,667	+1.46(+2.93%)
Apr 03, 2018	49.57	50.42	49.10	49.99	11,661,159	+1.01(+2.06%)

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