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, 2014	16.49	16.61	16.27	16.59	20,574,222	-0.01(-0.05%)
Apr 29, 2014	16.37	16.68	16.28	16.60	16,042,345	+0.35(+2.14%)
Apr 28, 2014	16.32	16.44	15.90	16.25	13,693,971	+0.04(+0.27%)
Apr 25, 2014	16.53	16.66	15.99	16.21	23,558,162	-0.65(-3.87%)
Apr 24, 2014	16.93	17.05	16.70	16.86	13,610,636	+0.10(+0.62%)
Apr 23, 2014	16.85	16.97	16.71	16.75	10,369,379	-0.10(-0.57%)
Apr 22, 2014	16.56	17.01	16.56	16.85	12,802,114	+0.19(+1.15%)
Apr 21, 2014	16.61	16.69	16.38	16.66	12,070,554	+0.13(+0.79%)
Apr 17, 2014	16.44	16.53	16.53	16.53	11,763,798	+0.06(+0.37%)
Apr 16, 2014	16.28	16.47	16.05	16.47	19,426,720	+0.05(+0.32%)
Apr 15, 2014	16.60	16.67	15.93	16.41	32,651,704	-0.14(-0.84%)
Apr 14, 2014	16.74	16.87	16.41	16.55	7,551,171	-0.09(-0.52%)
Apr 11, 2014	16.58	16.93	16.41	16.64	13,974,859	+0.03(+0.16%)
Apr 10, 2014	17.37	17.40	16.56	16.62	22,408,178	-0.78(-4.50%)
Apr 09, 2014	17.38	17.44	17.21	17.40	10,950,231	+0.12(+0.70%)
Apr 08, 2014	17.40	17.57	17.22	17.28	14,498,141	-0.16(-0.90%)
Apr 07, 2014	17.60	17.62	17.30	17.43	11,685,631	-0.19(-1.09%)
Apr 04, 2014	18.27	18.30	17.55	17.62	17,346,450	-0.51(-2.83%)
Apr 03, 2014	18.15	18.42	18.04	18.14	22,234,742	+0.04(+0.24%)
Apr 02, 2014	17.98	18.14	17.87	18.09	13,662,556	+0.15(+0.82%)
Apr 01, 2014	17.73	17.96	17.61	17.95	18,354,704	+0.18(+1.00%)
Mar 31, 2014	17.62	17.97	17.56	17.77	15,044,737	+0.20(+1.16%)
Mar 28, 2014	17.19	17.66	17.14	17.56	14,494,932	+0.43(+2.49%)
Mar 27, 2014	17.29	17.42	17.09	17.14	14,296,124	-0.15(-0.86%)
Mar 26, 2014	17.80	17.96	17.29	17.29	18,585,758	-0.44(-2.46%)
Mar 25, 2014	17.62	17.76	17.42	17.72	14,897,340	+0.23(+1.29%)
Mar 24, 2014	17.80	17.81	17.22	17.49	17,348,986	-0.06(-0.35%)
Mar 21, 2014	17.58	18.11	17.51	17.56	29,711,680	-0.02(-0.10%)
Mar 20, 2014	16.94	17.58	16.87	17.57	31,601,582	+0.63(+3.70%)
Mar 19, 2014	16.85	17.20	16.76	16.95	18,934,412	+0.09(+0.52%)
Mar 18, 2014	16.52	16.88	16.44	16.86	12,263,108	+0.34(+2.05%)
Mar 17, 2014	16.43	16.60	16.41	16.52	7,795,079	+0.23(+1.39%)
Mar 14, 2014	16.38	16.51	16.28	16.29	15,018,817	-0.14(-0.85%)
Mar 13, 2014	17.04	17.12	16.34	16.43	22,265,042	-0.55(-3.23%)
Mar 12, 2014	16.62	16.99	16.47	16.98	11,703,130	+0.33(+1.99%)
Mar 11, 2014	16.88	16.97	16.60	16.65	14,019,973	-0.22(-1.29%)
Mar 10, 2014	17.15	17.15	16.77	16.87	13,330,989	-0.23(-1.32%)
Mar 07, 2014	16.96	17.12	16.89	17.09	19,227,032	+0.23(+1.34%)
Mar 06, 2014	16.69	16.87	16.63	16.87	15,345,849	+0.18(+1.10%)
Mar 05, 2014	16.36	16.70	16.28	16.68	20,151,166	+0.29(+1.75%)
Mar 04, 2014	16.50	16.55	16.23	16.40	13,055,915	+0.11(+0.69%)
Mar 03, 2014	16.28	16.44	16.15	16.28	10,570,724	-0.22(-1.32%)
Feb 28, 2014	16.56	16.57	16.35	16.50	16,942,166	-0.04(-0.26%)
Feb 27, 2014	16.54	16.60	16.41	16.55	13,962,859	-0.08(-0.47%)
Feb 26, 2014	16.54	16.89	16.48	16.62	17,055,342	+0.07(+0.42%)
Feb 25, 2014	16.65	16.65	16.32	16.55	14,272,027	-0.04(-0.26%)
Feb 24, 2014	16.80	16.87	16.60	16.60	15,383,104	-0.03(-0.16%)
Feb 21, 2014	16.64	16.75	16.46	16.62	16,993,570	+0.10(+0.58%)
Feb 20, 2014	16.32	16.54	16.29	16.53	18,546,344	+0.21(+1.28%)
Feb 19, 2014	16.40	16.53	16.23	16.32	14,963,578	-0.09(-0.53%)
Feb 18, 2014	16.43	16.50	16.28	16.41	15,697,915	-0.10(-0.58%)
Feb 14, 2014	16.29	16.50	16.50	16.50	25,444,626	+0.17(+1.01%)
Feb 13, 2014	15.40	16.45	15.35	16.34	36,522,052	+0.83(+5.36%)
Feb 12, 2014	15.40	15.66	15.37	15.51	20,912,928	+0.11(+0.73%)
Feb 11, 2014	15.01	15.56	14.89	15.39	26,600,576	+0.46(+3.07%)
Feb 10, 2014	14.89	14.97	14.81	14.93	8,921,961	+0.06(+0.41%)
Feb 07, 2014	14.78	14.92	14.66	14.87	14,537,660	+0.11(+0.76%)
Feb 06, 2014	14.64	14.87	14.61	14.76	9,114,813	+0.14(+0.95%)
Feb 05, 2014	14.45	14.68	14.41	14.62	18,823,458	+0.10(+0.66%)
Feb 04, 2014	14.53	14.59	14.41	14.53	21,510,566	+0.02(+0.12%)
Feb 03, 2014	14.37	14.57	14.33	14.51	28,689,434	-0.05(-0.36%)
Jan 31, 2014	14.21	14.59	14.20	14.56	23,277,336	+0.03(+0.24%)
Jan 30, 2014	14.65	14.65	14.44	14.53	11,913,606	+0.04(+0.30%)
Jan 29, 2014	14.44	14.57	14.39	14.48	10,369,256	-0.02(-0.12%)
Jan 28, 2014	14.44	14.57	14.34	14.50	11,393,155	+0.03(+0.18%)
Jan 27, 2014	14.83	14.90	14.41	14.48	17,777,690	-0.39(-2.62%)
Jan 24, 2014	14.93	15.08	14.78	14.86	22,839,148	-0.31(-2.05%)
Jan 23, 2014	15.16	15.20	15.06	15.18	9,508,807	-0.11(-0.74%)
Jan 22, 2014	15.31	15.34	15.20	15.29	6,664,230	+0.04(+0.28%)
Jan 21, 2014	15.25	15.31	15.12	15.25	6,646,447	+0.05(+0.34%)
Jan 17, 2014	15.20	15.19	15.19	15.19	10,928,401	-0.07(-0.45%)
Jan 16, 2014	15.47	15.48	15.25	15.26	8,040,051	-0.26(-1.67%)
Jan 15, 2014	15.26	15.65	15.31	15.52	13,666,592	+0.26(+1.70%)
Jan 14, 2014	15.01	15.36	14.98	15.26	14,076,304	+0.27(+1.79%)
Jan 13, 2014	15.06	15.15	14.93	14.99	10,560,949	-0.13(-0.86%)
Jan 10, 2014	15.04	15.16	15.00	15.12	9,206,087	+0.06(+0.40%)
Jan 09, 2014	15.08	15.15	14.99	15.06	10,208,549	-0.02(-0.12%)
Jan 08, 2014	15.06	15.11	14.87	15.08	9,287,526	+0.04(+0.29%)
Jan 07, 2014	15.04	15.09	14.94	15.04	9,385,748	+0.07(+0.46%)
Jan 06, 2014	15.15	15.16	14.91	14.97	11,487,471	-0.19(-1.26%)
Jan 03, 2014	15.19	15.32	15.12	15.16	7,823,361	-0.03(-0.23%)
Jan 02, 2014	15.31	15.31	15.04	15.19	8,989,017	-0.11(-0.74%)
Dec 31, 2013	15.18	15.31	15.31	15.31	6,392,072	+0.16(+1.09%)
Dec 30, 2013	15.09	15.19	15.06	15.14	4,160,322	+0.05(+0.34%)
Dec 27, 2013	15.17	15.17	15.03	15.09	4,222,649	-0.01(-0.06%)
Dec 26, 2013	15.07	15.13	15.05	15.10	4,431,111	+0.04(+0.29%)
Dec 24, 2013	15.09	15.19	15.06	15.06	5,203,546	-0.10(-0.69%)
Dec 23, 2013	14.93	15.18	14.93	15.16	11,797,899	+0.28(+1.86%)
Dec 20, 2013	14.61	14.94	14.57	14.88	20,762,104	+0.27(+1.84%)
Dec 19, 2013	14.67	14.74	14.54	14.61	10,848,310	-0.13(-0.88%)
Dec 18, 2013	14.57	14.78	14.45	14.74	13,667,153	+0.20(+1.37%)
Dec 17, 2013	14.40	14.64	14.39	14.54	10,202,918	+0.13(+0.87%)
Dec 16, 2013	14.54	14.55	14.41	14.42	13,201,151	-0.04(-0.27%)
Dec 13, 2013	14.56	14.61	14.40	14.46	10,588,735	-0.02(-0.12%)
Dec 12, 2013	14.57	14.59	14.45	14.48	11,010,593	-0.10(-0.65%)
Dec 11, 2013	14.67	14.73	14.55	14.57	12,376,547	+0.00(+0.00%)
Dec 10, 2013	14.54	14.64	14.38	14.57	17,281,894	+0.00(+0.00%)
Dec 09, 2013	14.55	14.73	14.37	14.57	17,451,456	+0.00(+0.00%)
Dec 06, 2013	14.42	14.58	14.38	14.57	0	+0.29(+2.00%)
Dec 05, 2013	14.40	14.56	14.21	14.28	15,941,682	-0.10(-0.66%)
Dec 04, 2013	14.81	14.81	14.25	14.38	28,570,024	-0.44(-2.98%)
Dec 03, 2013	14.74	14.88	14.72	14.82	13,401,626	+0.01(+0.06%)
Dec 02, 2013	14.95	14.96	14.80	14.81	8,683,347	-0.16(-1.10%)
Nov 29, 2013	15.06	15.11	14.96	14.98	0	-0.04(-0.29%)
Nov 27, 2013	15.14	15.16	14.95	15.02	0	-0.15(-0.97%)
Nov 26, 2013	14.94	15.26	14.86	15.17	14,476,510	+0.22(+1.45%)
Nov 25, 2013	14.98	14.99	14.86	14.95	6,711,048	+0.02(+0.12%)
Nov 22, 2013	14.95	14.95	14.78	14.93	0	-0.01(-0.09%)
Nov 21, 2013	14.61	14.98	14.56	14.95	15,669,210	+0.38(+2.58%)
Nov 20, 2013	14.57	14.69	14.50	14.57	0	+0.01(+0.06%)
Nov 19, 2013	14.60	14.73	14.51	14.56	10,718,892	-0.02(-0.12%)
Nov 18, 2013	14.96	15.08	14.53	14.58	18,172,496	-0.50(-3.31%)
Nov 15, 2013	15.23	15.27	14.73	15.08	0	-0.03(-0.23%)
Nov 14, 2013	15.37	15.38	15.06	15.11	14,127,299	-0.09(-0.62%)
Nov 13, 2013	15.09	15.21	14.97	15.21	12,984,090	+0.03(+0.17%)
Nov 12, 2013	15.24	15.28	15.12	15.18	0	-0.14(-0.90%)
Nov 11, 2013	15.28	15.48	15.18	15.32	0	+0.04(+0.28%)
Nov 08, 2013	15.02	15.31	14.86	15.28	0	+0.33(+2.22%)
Nov 07, 2013	15.40	15.43	14.91	14.94	13,437,327	-0.48(-3.10%)
Nov 06, 2013	15.36	15.44	15.15	15.42	8,665,116	+0.13(+0.87%)
Nov 05, 2013	15.15	15.41	15.01	15.29	13,029,869	+0.01(+0.09%)
Nov 04, 2013	15.30	15.32	15.16	15.28	9,281,312	+0.04(+0.28%)
Nov 01, 2013	15.36	15.36	15.14	15.23	0	-0.13(-0.87%)
Oct 31, 2013	15.34	15.53	15.33	15.37	12,744,265	-0.02(-0.11%)
Oct 30, 2013	15.51	15.57	15.27	15.38	7,524,686	-0.11(-0.72%)
Oct 29, 2013	15.36	15.61	15.28	15.50	13,522,828	+0.24(+1.55%)
Oct 28, 2013	15.21	15.33	15.21	15.26	8,665,768	+0.02(+0.14%)
Oct 25, 2013	15.27	15.29	15.11	15.24	0	-0.10(-0.65%)
Oct 24, 2013	15.21	15.36	15.10	15.34	14,058,282	+0.36(+2.41%)
Oct 23, 2013	15.42	15.47	14.91	14.97	17,299,068	-0.58(-3.71%)
Oct 22, 2013	15.44	15.58	15.37	15.55	12,528,671	+0.17(+1.12%)
Oct 21, 2013	15.58	15.58	15.34	15.38	10,175,696	-0.15(-1.00%)
Oct 18, 2013	15.52	15.58	15.44	15.53	10,397,188	-0.03(-0.19%)
Oct 17, 2013	15.26	15.59	15.25	15.56	13,346,255	+0.11(+0.70%)
Oct 16, 2013	15.39	15.64	15.35	15.46	15,509,222	+0.12(+0.78%)
Oct 15, 2013	15.56	15.64	15.33	15.34	13,526,699	-0.24(-1.55%)
Oct 14, 2013	15.39	15.65	15.26	15.58	11,063,667	+0.09(+0.56%)
Oct 11, 2013	15.27	15.57	15.21	15.49	0	+0.10(+0.64%)
Oct 10, 2013	15.04	15.43	15.02	15.39	12,645,319	+0.47(+3.14%)
Oct 09, 2013	15.12	15.13	14.76	14.92	16,198,496	-0.14(-0.94%)
Oct 08, 2013	15.26	15.42	14.97	15.07	19,363,332	-0.23(-1.52%)
Oct 07, 2013	14.92	15.47	14.85	15.30	19,201,042	+0.18(+1.17%)
Oct 04, 2013	14.91	15.20	14.90	15.12	12,813,349	+0.21(+1.38%)
Oct 03, 2013	15.06	15.07	14.84	14.91	15,122,435	-0.15(-1.03%)
Oct 02, 2013	14.98	15.25	14.89	15.07	18,816,418	+0.03(+0.23%)
Oct 01, 2013	15.13	15.14	14.87	15.04	15,444,094	-0.05(-0.35%)
Sep 30, 2013	14.97	15.19	14.89	15.09	18,019,490	-0.06(-0.39%)
Sep 27, 2013	15.21	15.30	14.96	15.15	0	-0.15(-0.96%)
Sep 26, 2013	15.37	15.41	15.13	15.29	19,563,560	-0.06(-0.39%)
Sep 25, 2013	14.87	15.44	14.85	15.35	40,276,500	+0.34(+2.26%)
Sep 24, 2013	14.91	15.08	14.59	15.01	103,175,232	+1.25(+9.09%)
Sep 23, 2013	13.66	13.83	13.62	13.76	12,385,271	+0.05(+0.38%)
Sep 20, 2013	13.83	13.98	13.68	13.71	0	-0.13(-0.96%)
Sep 19, 2013	14.01	14.14	13.84	13.84	9,283,107	-0.11(-0.80%)
Sep 18, 2013	13.68	13.97	13.62	13.96	12,388,101	+0.27(+1.95%)
Sep 17, 2013	13.73	13.77	13.66	13.69	12,257,256	-0.04(-0.28%)
Sep 16, 2013	13.84	13.91	13.69	13.73	0	+0.03(+0.25%)
Sep 13, 2013	13.72	13.79	13.56	13.69	0	-0.02(-0.13%)
Sep 12, 2013	13.73	13.77	13.62	13.71	10,331,301	+0.00(+0.00%)
Sep 11, 2013	13.76	13.80	13.56	13.71	13,188,717	-0.04(-0.31%)
Sep 10, 2013	13.49	13.76	13.46	13.75	10,023,115	+0.34(+2.53%)
Sep 09, 2013	13.37	13.44	13.31	13.41	11,607,033	+0.06(+0.48%)
Sep 06, 2013	13.50	13.51	13.21	13.35	0	-0.14(-1.05%)
Sep 05, 2013	13.45	13.51	13.36	13.49	10,857,879	+0.05(+0.38%)
Sep 04, 2013	12.99	13.44	12.98	13.44	17,429,528	+0.43(+3.34%)
Sep 03, 2013	13.08	13.16	12.90	13.00	10,093,159	+0.09(+0.67%)
Aug 30, 2013	13.00	13.01	12.78	12.92	0	-0.11(-0.86%)
Aug 29, 2013	12.84	13.04	12.82	13.03	14,116,202	+0.15(+1.17%)
Aug 28, 2013	12.95	13.03	12.88	12.88	14,469,385	-0.09(-0.69%)
Aug 27, 2013	13.17	13.19	12.93	12.97	12,170,384	-0.33(-2.47%)
Aug 26, 2013	13.43	13.49	13.26	13.30	8,833,614	-0.15(-1.09%)
Aug 23, 2013	13.55	13.55	13.37	13.44	0	-0.03(-0.26%)
Aug 22, 2013	13.43	13.55	13.41	13.48	11,096,005	+0.09(+0.71%)
Aug 21, 2013	13.34	13.54	13.29	13.38	13,402,528	-0.01(-0.06%)
Aug 20, 2013	13.33	13.44	13.23	13.39	10,779,567	+0.09(+0.71%)
Aug 19, 2013	13.25	13.41	13.12	13.30	18,667,890	-0.06(-0.45%)
Aug 16, 2013	13.01	13.73	12.86	13.36	0	+0.25(+1.92%)
Aug 15, 2013	13.19	13.33	13.07	13.10	12,917,508	-0.35(-2.57%)
Aug 14, 2013	13.37	13.49	13.27	13.45	15,069,078	+0.00(+0.00%)
Aug 13, 2013	13.48	13.50	13.19	13.45	9,112,772	+0.07(+0.51%)
Aug 12, 2013	13.36	13.47	13.32	13.38	10,108,232	-0.02(-0.13%)
Aug 09, 2013	13.31	13.42	13.23	13.40	12,536,316	+0.02(+0.13%)
Aug 08, 2013	13.70	13.70	13.32	13.38	23,292,940	-0.21(-1.51%)
Aug 07, 2013	13.74	13.82	13.58	13.59	13,581,715	-0.23(-1.67%)
Aug 06, 2013	13.79	13.93	13.74	13.82	10,338,326	+0.05(+0.37%)
Aug 05, 2013	13.84	13.97	13.72	13.77	9,470,651	-0.19(-1.35%)
Aug 02, 2013	13.99	14.04	13.87	13.96	12,559,181	-0.15(-1.03%)
Aug 01, 2013	14.07	14.23	14.01	14.10	11,788,497	+0.15(+1.07%)
Jul 31, 2013	13.91	14.07	13.84	13.95	11,864,100	+0.04(+0.28%)
Jul 30, 2013	13.85	14.07	13.81	13.91	0	+0.21(+1.56%)
Jul 29, 2013	13.72	13.87	13.68	13.70	0	-0.09(-0.68%)
Jul 26, 2013	13.66	13.79	13.61	13.79	0	+0.00(+0.00%)
Jul 25, 2013	13.73	13.84	13.61	13.79	7,680,789	+0.03(+0.19%)
Jul 24, 2013	13.96	14.06	13.72	13.77	9,846,082	-0.14(-0.98%)
Jul 23, 2013	14.01	14.12	13.88	13.90	0	-0.08(-0.55%)
Jul 22, 2013	14.14	14.29	13.91	13.98	10,489,267	-0.18(-1.27%)
Jul 19, 2013	14.23	14.23	14.02	14.16	9,469,446	+0.00(+0.00%)
Jul 18, 2013	14.23	14.28	14.03	14.16	12,464,112	-0.09(-0.60%)
Jul 17, 2013	14.23	14.35	14.17	14.25	9,196,468	+0.07(+0.51%)
Jul 16, 2013	14.15	14.29	14.11	14.17	9,728,461	+0.09(+0.64%)
Jul 15, 2013	14.20	14.30	14.07	14.08	0	-0.16(-1.14%)
Jul 12, 2013	14.07	14.25	14.05	14.25	0	+0.15(+1.03%)
Jul 11, 2013	14.08	14.11	13.92	14.10	0	+0.16(+1.17%)
Jul 10, 2013	13.34	14.08	13.34	13.94	0	+0.55(+4.09%)
Jul 09, 2013	13.18	13.45	13.14	13.39	0	+0.44(+3.43%)
Jul 08, 2013	13.13	13.18	12.86	12.95	11,873,170	-0.07(-0.53%)
Jul 05, 2013	12.93	13.09	12.80	13.01	0	+0.19(+1.47%)
Jul 03, 2013	12.61	12.87	12.54	12.83	0	+0.15(+1.21%)
Jul 02, 2013	12.64	12.82	12.55	12.67	0	+0.00(+0.03%)
Jul 01, 2013	12.88	12.98	12.65	12.67	0	-0.09(-0.70%)
Jun 28, 2013	12.72	12.82	12.50	12.76	29,255,748	+0.01(+0.07%)
Jun 27, 2013	12.94	12.95	12.72	12.75	10,963,381	-0.05(-0.37%)
Jun 26, 2013	13.14	13.19	12.76	12.80	21,658,768	-0.26(-2.00%)
Jun 25, 2013	12.91	13.10	12.84	13.06	0	+0.25(+1.94%)
Jun 24, 2013	12.79	12.88	12.66	12.81	16,534,631	-0.08(-0.63%)
Jun 21, 2013	12.89	12.99	12.65	12.89	26,133,290	+0.00(+0.03%)
Jun 20, 2013	13.26	13.28	12.84	12.89	21,793,314	-0.54(-4.01%)
Jun 19, 2013	13.66	13.72	13.39	13.43	0	-0.23(-1.69%)
Jun 18, 2013	13.48	13.76	13.48	13.66	16,214,931	+0.16(+1.20%)
Jun 17, 2013	13.31	13.59	13.31	13.49	0	+0.32(+2.40%)
Jun 14, 2013	13.36	13.46	13.15	13.18	0	-0.16(-1.22%)
Jun 13, 2013	13.07	13.34	13.03	13.34	13,360,249	+0.30(+2.29%)
Jun 12, 2013	13.35	13.52	12.96	13.04	28,097,802	+0.05(+0.39%)
Jun 11, 2013	13.12	13.20	12.97	12.99	10,161,813	-0.23(-1.75%)
Jun 10, 2013	13.25	13.34	13.14	13.22	11,097,641	-0.03(-0.19%)
Jun 07, 2013	12.85	13.27	12.84	13.25	0	+0.46(+3.61%)
Jun 06, 2013	13.00	13.03	12.72	12.78	19,680,316	-0.17(-1.29%)
Jun 05, 2013	13.27	13.29	12.93	12.95	0	-0.34(-2.54%)
Jun 04, 2013	13.21	13.37	13.17	13.29	22,472,984	+0.09(+0.71%)
Jun 03, 2013	13.01	13.25	13.00	13.19	24,898,088	+0.20(+1.51%)
May 31, 2013	12.97	13.16	12.96	13.00	25,834,260	-0.04(-0.33%)
May 30, 2013	12.70	13.19	12.69	13.04	23,090,690	+0.38(+3.04%)
May 29, 2013	12.64	12.78	12.59	12.66	14,672,018	-0.06(-0.47%)
May 28, 2013	12.54	12.75	12.50	12.72	14,960,598	+0.32(+2.55%)
May 24, 2013	12.40	12.48	12.36	12.40	0	-0.09(-0.68%)
May 23, 2013	12.34	12.51	12.26	12.48	18,183,552	+0.05(+0.41%)
May 22, 2013	12.54	12.74	12.36	12.43	0	-0.11(-0.89%)
May 21, 2013	12.68	12.75	12.54	12.54	0	-0.12(-0.95%)
May 20, 2013	12.66	12.77	12.60	12.66	0	-0.04(-0.33%)
May 17, 2013	12.37	12.71	12.26	12.71	0	+0.25(+2.05%)
May 16, 2013	12.60	12.68	12.16	12.45	26,078,430	-0.12(-0.95%)
May 15, 2013	12.55	12.74	12.48	12.57	0	+0.09(+0.75%)
May 13, 2013	12.67	12.70	12.47	12.48	0	-0.24(-1.87%)
May 10, 2013	12.61	12.72	12.61	12.71	0	+0.04(+0.34%)
May 09, 2013	12.62	12.74	12.59	12.67	10,848,189	+0.06(+0.47%)
May 08, 2013	12.49	12.72	12.37	12.61	0	+0.11(+0.88%)
May 07, 2013	12.60	12.61	12.49	12.50	0	-0.08(-0.61%)
May 06, 2013	12.60	12.67	12.49	12.58	0	-0.02(-0.13%)
May 03, 2013	12.65	12.72	12.56	12.60	0	+0.03(+0.27%)
May 02, 2013	12.29	12.57	12.24	12.56	0	+0.27(+2.21%)

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