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 29, 2012	9.396	9.541	9.367	9.520	13,768,540	+0.30(+3.20%)
Jun 28, 2012	9.167	9.242	9.084	9.225	12,530,178	-0.03(-0.36%)
Jun 27, 2012	9.184	9.312	9.142	9.258	9,796,269	+0.12(+1.32%)
Jun 26, 2012	9.100	9.200	9.075	9.138	14,127,107	+0.04(+0.46%)
Jun 25, 2012	9.250	9.258	9.067	9.096	16,711,654	-0.25(-2.67%)
Jun 22, 2012	9.350	9.416	9.267	9.346	28,536,506	+0.05(+0.58%)
Jun 21, 2012	9.575	9.733	9.258	9.292	22,088,318	-0.32(-3.29%)
Jun 20, 2012	9.533	9.637	9.466	9.608	27,822,040	+0.31(+3.36%)
Jun 19, 2012	9.200	9.358	9.150	9.296	14,073,787	+0.15(+1.59%)
Jun 18, 2012	9.100	9.200	9.075	9.150	13,753,420	+0.01(+0.09%)
Jun 15, 2012	9.009	9.167	8.876	9.142	22,721,606	+0.17(+1.95%)
Jun 14, 2012	8.967	9.017	8.859	8.967	16,076,793	+0.02(+0.19%)
Jun 13, 2012	8.976	9.100	8.917	8.951	14,895,096	-0.06(-0.65%)
Jun 12, 2012	8.826	9.025	8.801	9.009	16,036,773	+0.20(+2.31%)
Jun 11, 2012	9.067	9.067	8.801	8.805	13,999,938	-0.15(-1.63%)
Jun 08, 2012	8.809	8.983	8.784	8.951	14,142,777	+0.12(+1.41%)
Jun 07, 2012	8.959	8.984	8.793	8.826	20,856,420	-0.03(-0.33%)
Jun 06, 2012	8.643	8.876	8.643	8.855	19,484,000	+0.30(+3.50%)
Jun 05, 2012	8.368	8.585	8.368	8.556	19,701,038	+0.15(+1.83%)
Jun 04, 2012	8.385	8.452	8.306	8.402	17,985,984	+0.08(+0.95%)

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