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 )

215.08 -1.46 (-0.67%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.721	9.855	9.484	9.500	32,623,798	-0.24(-2.43%)
Jun 29, 2010	9.998	9.998	9.681	9.737	37,253,780	-0.49(-4.83%)
Jun 25, 2010	10.08	10.28	9.879	10.23	61,119,468	+0.15(+1.45%)
Jun 24, 2010	10.30	10.33	10.01	10.08	24,392,192	-0.28(-2.74%)
Jun 23, 2010	10.38	10.51	10.20	10.37	22,188,386	+0.05(+0.46%)
Jun 22, 2010	10.53	10.67	10.28	10.32	20,610,608	-0.16(-1.51%)
Jun 21, 2010	10.69	10.70	10.40	10.48	18,239,916	-0.06(-0.60%)
Jun 18, 2010	10.59	10.67	10.47	10.54	19,370,594	-0.05(-0.45%)
Jun 17, 2010	10.67	10.67	10.34	10.59	19,435,328	+0.01(+0.07%)
Jun 16, 2010	10.43	10.66	10.35	10.58	23,628,988	+0.10(+0.98%)
Jun 15, 2010	10.04	10.51	10.01	10.48	32,072,412	+0.45(+4.49%)
Jun 14, 2010	10.12	10.21	10.01	10.03	21,879,784	+0.00(+0.00%)
Jun 11, 2010	9.800	10.10	9.772	10.03	20,799,856	+0.13(+1.28%)
Jun 10, 2010	9.768	9.982	9.737	9.903	27,743,816	+0.27(+2.79%)
Jun 09, 2010	9.808	10.01	9.587	9.634	24,361,038	-0.12(-1.22%)
Jun 08, 2010	9.666	9.768	9.468	9.753	22,969,120	+0.13(+1.31%)
Jun 07, 2010	9.974	10.06	9.618	9.626	24,045,052	-0.30(-3.06%)
Jun 04, 2010	10.03	10.27	9.879	9.930	26,278,156	-0.37(-3.57%)
Jun 03, 2010	10.17	10.34	10.11	10.30	25,199,140	+0.14(+1.40%)
Jun 02, 2010	10.01	10.17	9.903	10.16	24,760,018	+0.21(+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