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 )

222.68 +4.73 (+2.17%)
Streaming Delayed Price Updated: 11:58 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 (%)
Oct 29, 2010 9.765 9.840 9.709 9.821 14,006,811 +0.08(+0.82%)
Oct 28, 2010 9.685 9.773 9.654 9.741 15,890,330 +0.01(+0.08%)
Oct 27, 2010 9.534 9.733 9.510 9.733 14,880,821 +0.07(+0.74%)
Oct 25, 2010 9.717 9.741 9.654 9.662 15,568,542 +0.02(+0.21%)
Oct 22, 2010 9.463 9.669 9.415 9.642 22,948,620 +0.18(+1.93%)
Oct 21, 2010 9.510 9.542 9.383 9.459 18,312,556 -0.04(-0.38%)
Oct 20, 2010 9.399 9.582 9.391 9.495 20,783,108 +0.13(+1.38%)
Oct 19, 2010 9.455 9.558 9.224 9.365 33,880,800 -0.14(-1.42%)
Oct 18, 2010 9.526 9.566 9.359 9.501 17,460,558 -0.05(-0.56%)
Oct 15, 2010 9.582 9.582 9.431 9.554 25,201,972 +0.08(+0.88%)
Oct 14, 2010 9.542 9.598 9.431 9.471 20,331,240 -0.05(-0.48%)
Oct 13, 2010 9.542 9.582 9.391 9.517 20,713,378 +0.01(+0.07%)
Oct 12, 2010 9.407 9.534 9.304 9.510 23,019,984 +0.11(+1.18%)
Oct 11, 2010 9.399 9.479 9.359 9.399 18,285,026 +0.00(+0.00%)
Oct 08, 2010 9.248 9.431 9.129 9.399 32,489,628 +0.07(+0.77%)
Oct 07, 2010 9.391 9.403 9.248 9.328 23,221,026 +0.00(+0.00%)
Oct 06, 2010 9.383 9.391 9.224 9.328 23,891,508 -0.10(-1.11%)
Oct 05, 2010 9.232 9.463 9.224 9.433 26,406,712 +0.30(+3.24%)
Oct 04, 2010 9.272 9.328 9.033 9.137 19,810,468 -0.17(-1.88%)
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.