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 )

217.95 -0.20 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2010 9.995 10.05 9.502 9.525 32,737,232 -0.34(-3.41%)
Jan 28, 2010 10.23 10.24 9.658 9.862 44,768,392 -0.34(-3.30%)
Jan 27, 2010 9.971 10.22 9.924 10.20 38,934,720 +0.31(+3.08%)
Jan 26, 2010 9.948 10.17 9.885 9.893 47,180,004 +0.01(+0.08%)
Jan 25, 2010 9.901 10.12 9.846 9.885 50,849,648 +0.01(+0.08%)
Jan 22, 2010 10.44 10.47 9.862 9.877 61,513,924 -0.74(-7.00%)
Jan 21, 2010 10.84 11.02 10.57 10.62 32,306,106 -0.17(-1.59%)
Jan 20, 2010 10.82 10.86 10.67 10.79 24,576,702 -0.13(-1.22%)
Jan 19, 2010 10.77 10.96 10.75 10.93 18,695,668 +0.19(+1.75%)
Jan 15, 2010 11.07 10.74 10.74 10.74 46,058,712 -0.48(-4.32%)
Jan 14, 2010 11.12 11.25 10.96 11.22 34,422,988 +0.06(+0.56%)
Jan 13, 2010 11.18 11.28 10.89 11.16 32,142,850 +0.05(+0.49%)
Jan 12, 2010 11.54 11.55 10.97 11.11 51,592,184 -0.52(-4.51%)
Jan 11, 2010 11.61 11.68 11.30 11.63 43,050,816 +0.25(+2.18%)
Jan 08, 2010 11.14 11.41 11.03 11.38 52,701,172 +0.42(+3.87%)
Jan 07, 2010 11.06 11.11 10.92 10.96 27,547,138 -0.12(-1.06%)
Jan 06, 2010 11.13 11.26 11.03 11.07 17,524,188 -0.02(-0.21%)
Jan 05, 2010 11.14 11.25 10.98 11.10 19,401,800 -0.09(-0.77%)
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.