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, 2020 51.28 51.69 47.63 47.66 15,060,408 -4.47(-8.58%)
Apr 29, 2020 49.73 52.43 49.33 52.14 9,322,887 +3.76(+7.77%)
Apr 28, 2020 49.80 50.01 48.22 48.37 8,087,635 -0.59(-1.20%)
Apr 27, 2020 50.37 50.58 48.60 48.96 6,865,350 -0.68(-1.37%)
Apr 24, 2020 49.14 49.78 47.91 49.64 7,989,128 +0.81(+1.65%)
Apr 23, 2020 49.65 50.10 48.54 48.83 9,427,372 -1.16(-2.32%)
Apr 22, 2020 48.07 50.30 47.79 50.00 8,117,975 +3.63(+7.82%)
Apr 21, 2020 47.88 48.02 46.25 46.37 9,753,129 -2.21(-4.54%)
Apr 20, 2020 49.99 50.36 48.56 48.58 7,338,330 -2.47(-4.83%)
Apr 17, 2020 51.45 51.71 50.15 51.04 9,763,621 +0.93(+1.86%)
Apr 16, 2020 49.77 50.44 48.74 50.11 9,245,655 +1.78(+3.69%)
Apr 15, 2020 49.23 49.23 47.72 48.33 7,510,766 -2.01(-4.00%)
Apr 14, 2020 49.32 50.70 49.01 50.34 8,364,271 +2.48(+5.19%)
Apr 13, 2020 47.30 47.94 46.41 47.86 5,992,779 +0.28(+0.58%)
Apr 09, 2020 49.89 50.60 46.70 47.58 12,152,126 -1.79(-3.63%)
Apr 08, 2020 46.66 49.53 46.54 49.37 15,034,648 +3.74(+8.20%)
Apr 07, 2020 46.05 46.98 44.42 45.63 12,467,250 +1.35(+3.06%)
Apr 06, 2020 43.02 44.57 42.83 44.28 12,553,348 +3.71(+9.15%)
Apr 03, 2020 41.70 41.85 39.89 40.56 9,889,738 -0.92(-2.22%)
Apr 02, 2020 40.78 42.66 40.42 41.49 9,134,223 -0.06(-0.14%)
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.