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 )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2012	9.906	9.997	9.881	9.906	10,223,031	-0.03(-0.33%)
Apr 27, 2012	9.864	9.955	9.815	9.939	13,035,462	+0.07(+0.75%)
Apr 26, 2012	9.641	9.922	9.625	9.864	14,472,901	+0.25(+2.62%)
Apr 25, 2012	9.550	9.658	9.526	9.612	10,714,034	+0.12(+1.26%)
Apr 24, 2012	9.575	9.625	9.468	9.493	13,142,809	-0.07(-0.78%)
Apr 23, 2012	9.592	9.608	9.484	9.567	15,149,937	-0.16(-1.61%)
Apr 20, 2012	9.840	9.906	9.724	9.724	12,249,776	-0.08(-0.80%)
Apr 19, 2012	9.790	9.955	9.765	9.802	11,871,242	+0.01(+0.13%)
Apr 18, 2012	9.897	9.897	9.757	9.790	13,328,139	-0.15(-1.50%)
Apr 17, 2012	9.840	10.02	9.823	9.939	12,572,272	+0.14(+1.43%)
Apr 16, 2012	9.782	9.856	9.674	9.798	11,972,889	+0.05(+0.51%)
Apr 13, 2012	9.906	9.980	9.740	9.749	10,914,356	-0.22(-2.20%)
Apr 12, 2012	9.848	10.03	9.798	9.968	10,260,229	+0.12(+1.26%)
Apr 11, 2012	9.774	9.914	9.749	9.844	12,346,647	+0.14(+1.40%)
Apr 10, 2012	9.749	9.864	9.658	9.707	16,779,728	-0.09(-0.93%)
Apr 09, 2012	9.798	9.864	9.740	9.798	16,128,981	-0.14(-1.41%)
Apr 05, 2012	9.947	10.05	9.914	9.939	14,352,890	-0.02(-0.25%)
Apr 04, 2012	9.997	10.10	9.914	9.964	19,192,870	-0.15(-1.47%)
Apr 03, 2012	10.24	10.35	10.10	10.11	18,445,338	-0.21(-2.08%)

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