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 (%)
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%)

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