Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

222.91 +4.97 (+2.28%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.580 7.720 7.282 7.329 27,171,438 -0.18(-2.40%)
Jan 29, 2009 7.916 7.978 7.407 7.509 29,044,282 -0.61(-7.51%)
Jan 28, 2009 8.002 8.190 7.947 8.119 20,034,152 +0.23(+2.98%)
Jan 27, 2009 7.767 8.041 7.712 7.885 23,413,404 +0.20(+2.54%)
Jan 26, 2009 7.525 7.892 7.439 7.689 22,571,340 +0.09(+1.24%)
Jan 23, 2009 7.024 7.736 6.993 7.595 25,099,370 +0.44(+6.12%)
Jan 22, 2009 7.055 7.361 6.922 7.157 25,917,180 -0.21(-2.87%)
Jan 21, 2009 7.517 7.517 7.040 7.368 32,875,728 +0.02(+0.21%)
Jan 20, 2009 7.845 7.937 7.353 7.353 22,086,784 -0.61(-7.66%)
Jan 16, 2009 7.963 8.064 7.517 7.963 31,940,764 +0.38(+4.95%)
Jan 15, 2009 7.650 7.697 7.267 7.587 25,771,004 -0.02(-0.31%)
Jan 14, 2009 7.759 7.853 7.493 7.611 19,717,952 -0.36(-4.51%)
Jan 13, 2009 7.681 8.315 7.626 7.971 28,654,936 +0.15(+1.90%)
Jan 12, 2009 8.135 8.166 7.752 7.822 25,744,754 -0.29(-3.57%)
Jan 09, 2009 8.428 8.456 8.080 8.111 22,477,072 -0.29(-3.45%)
Jan 08, 2009 8.190 8.416 8.033 8.401 28,226,462 +0.11(+1.32%)
Jan 07, 2009 8.737 8.847 8.190 8.291 32,754,902 -0.77(-8.46%)
Jan 06, 2009 8.479 9.160 8.401 9.058 34,084,608 +0.71(+8.53%)
Jan 05, 2009 8.166 8.448 8.111 8.346 20,771,428 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.