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 )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2022 127.00 129.83 121.36 129.78 13,566,282 +2.25(+1.77%)
Jan 27, 2022 131.54 132.72 126.70 127.53 13,817,527 -5.32(-4.01%)
Jan 26, 2022 134.94 138.73 130.16 132.85 12,068,934 -0.22(-0.16%)
Jan 25, 2022 132.09 133.66 128.72 133.06 12,024,425 -3.42(-2.51%)
Jan 24, 2022 128.86 136.63 127.08 136.49 13,476,251 +4.15(+3.13%)
Jan 21, 2022 134.75 139.04 131.94 132.34 12,663,167 -4.01(-2.94%)
Jan 20, 2022 142.76 144.35 135.77 136.35 10,785,378 -3.84(-2.74%)
Jan 19, 2022 151.32 152.68 140.04 140.19 13,183,291 -9.10(-6.10%)
Jan 18, 2022 162.03 162.55 148.66 149.29 12,672,365 -14.34(-8.77%)
Jan 14, 2022 163.64 0 +9.62(+6.25%)
Jan 13, 2022 160.70 163.18 153.35 154.01 12,805,948 -2.32(-1.49%)
Jan 12, 2022 151.61 156.53 151.51 156.34 10,595,920 +6.96(+4.66%)
Jan 11, 2022 145.39 149.59 143.33 149.38 6,968,717 +2.80(+1.91%)
Jan 10, 2022 144.75 146.88 140.38 146.58 9,877,352 -1.19(-0.81%)
Jan 07, 2022 151.98 154.21 147.61 147.77 6,465,982 -5.42(-3.54%)
Jan 06, 2022 150.19 154.23 148.78 153.19 6,708,836 +2.55(+1.69%)
Jan 05, 2022 154.86 155.69 150.41 150.64 6,976,620 -4.53(-2.92%)
Jan 04, 2022 156.77 158.58 151.40 155.17 7,087,269 -1.54(-0.98%)
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.