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 )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 7.578 7.719 7.281 7.328 27,176,728 -0.18(-2.40%)
Jan 29, 2009 7.914 7.977 7.406 7.508 29,049,936 -0.61(-7.51%)
Jan 28, 2009 8.000 8.188 7.946 8.118 20,038,052 +0.23(+2.98%)
Jan 27, 2009 7.766 8.039 7.711 7.883 23,417,960 +0.20(+2.54%)
Jan 26, 2009 7.523 7.891 7.437 7.688 22,575,734 +0.09(+1.24%)
Jan 23, 2009 7.023 7.734 6.992 7.594 25,104,254 +0.44(+6.12%)
Jan 22, 2009 7.054 7.359 6.921 7.156 25,922,226 -0.21(-2.87%)
Jan 21, 2009 7.515 7.515 7.038 7.367 32,882,128 +0.02(+0.21%)
Jan 20, 2009 7.844 7.935 7.351 7.351 22,091,082 -0.61(-7.66%)
Jan 16, 2009 7.961 8.063 7.515 7.961 31,946,982 +0.38(+4.95%)
Jan 15, 2009 7.648 7.695 7.265 7.586 25,776,020 -0.02(-0.31%)
Jan 14, 2009 7.758 7.852 7.492 7.609 19,721,790 -0.36(-4.51%)
Jan 13, 2009 7.680 8.313 7.625 7.969 28,660,514 +0.15(+1.90%)
Jan 12, 2009 8.133 8.165 7.750 7.820 25,749,766 -0.29(-3.57%)
Jan 09, 2009 8.427 8.454 8.079 8.110 22,481,448 -0.29(-3.45%)
Jan 08, 2009 8.188 8.415 8.032 8.399 28,231,958 +0.11(+1.32%)
Jan 07, 2009 8.735 8.845 8.188 8.290 32,761,278 -0.77(-8.46%)
Jan 06, 2009 8.477 9.158 8.399 9.056 34,091,240 +0.71(+8.53%)
Jan 05, 2009 8.165 8.446 8.110 8.344 20,775,472 +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.