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 )

246.65 +3.79 (+1.56%)

Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 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, 2009	9.228	9.697	9.111	9.549	29,205,300	+0.48(+5.35%)
Apr 29, 2009	8.947	9.267	8.837	9.064	19,853,212	+0.14(+1.58%)
Apr 28, 2009	9.009	9.134	8.790	8.923	17,004,384	-0.14(-1.55%)
Apr 27, 2009	9.072	9.318	8.947	9.064	19,728,240	-0.09(-0.94%)
Apr 24, 2009	8.978	9.205	8.743	9.150	22,213,270	+0.20(+2.18%)
Apr 23, 2009	9.150	9.150	8.603	8.954	26,644,366	-0.13(-1.38%)
Apr 22, 2009	8.767	9.338	8.642	9.080	27,940,348	+0.28(+3.20%)
Apr 21, 2009	8.751	8.986	8.563	8.798	26,276,220	+0.09(+1.08%)
Apr 20, 2009	9.126	9.189	8.642	8.704	27,045,218	-0.62(-6.63%)
Apr 17, 2009	9.267	9.377	8.978	9.322	25,101,504	+0.07(+0.76%)
Apr 16, 2009	9.181	9.267	8.853	9.252	18,587,524	+0.31(+3.50%)
Apr 15, 2009	8.954	9.025	8.712	8.939	22,807,308	-0.26(-2.81%)
Apr 14, 2009	8.947	9.299	8.782	9.197	35,217,148	+0.20(+2.17%)
Apr 13, 2009	8.962	9.095	8.767	9.001	20,229,576	+0.05(+0.52%)
Apr 09, 2009	8.563	8.970	8.524	8.954	21,557,142	+0.55(+6.51%)
Apr 08, 2009	8.235	8.470	8.196	8.407	21,038,890	+0.16(+1.90%)
Apr 07, 2009	8.673	8.759	8.133	8.251	33,906,676	-0.79(-8.74%)
Apr 06, 2009	9.150	9.197	8.798	9.040	23,003,640	-0.20(-2.12%)
Apr 03, 2009	8.994	9.244	8.908	9.236	27,797,810	+0.29(+3.23%)
Apr 02, 2009	8.642	9.072	8.587	8.947	25,475,488	+0.53(+6.32%)

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