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, 2009	9.247	9.717	9.129	9.568	29,146,478	+0.49(+5.35%)
Apr 29, 2009	8.965	9.286	8.855	9.082	19,813,226	+0.14(+1.58%)
Apr 28, 2009	9.027	9.153	8.808	8.941	16,970,136	-0.14(-1.55%)
Apr 27, 2009	9.090	9.337	8.965	9.082	19,688,506	-0.09(-0.94%)
Apr 24, 2009	8.996	9.223	8.761	9.168	22,168,530	+0.20(+2.18%)
Apr 23, 2009	9.168	9.168	8.620	8.973	26,590,702	-0.13(-1.38%)
Apr 22, 2009	8.784	9.356	8.659	9.098	27,884,074	+0.28(+3.20%)
Apr 21, 2009	8.769	9.004	8.581	8.816	26,223,298	+0.09(+1.08%)
Apr 20, 2009	9.145	9.208	8.659	8.722	26,990,748	-0.62(-6.63%)
Apr 17, 2009	9.286	9.396	8.996	9.341	25,050,948	+0.07(+0.76%)
Apr 16, 2009	9.200	9.286	8.871	9.270	18,550,088	+0.31(+3.50%)
Apr 15, 2009	8.973	9.043	8.730	8.957	22,761,372	-0.26(-2.81%)
Apr 14, 2009	8.965	9.317	8.800	9.215	35,146,220	+0.20(+2.17%)
Apr 13, 2009	8.980	9.114	8.784	9.020	20,188,832	+0.05(+0.52%)
Apr 09, 2009	8.581	8.988	8.542	8.973	21,513,726	+0.55(+6.51%)
Apr 08, 2009	8.252	8.487	8.212	8.424	20,996,516	+0.16(+1.90%)
Apr 07, 2009	8.690	8.777	8.150	8.267	33,838,384	-0.79(-8.74%)
Apr 06, 2009	9.168	9.215	8.816	9.059	22,957,310	-0.20(-2.12%)
Apr 03, 2009	9.012	9.262	8.926	9.255	27,741,824	+0.29(+3.23%)
Apr 02, 2009	8.659	9.090	8.604	8.965	25,424,178	+0.53(+6.32%)

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