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 (%)
Dec 30, 2011 8.856 8.884 8.770 8.778 7,966,603 +0.02(+0.28%)
Dec 29, 2011 8.770 8.843 8.704 8.753 9,874,351 +0.05(+0.61%)
Dec 28, 2011 8.901 8.933 8.679 8.700 11,628,989 -0.18(-1.99%)
Dec 27, 2011 8.819 8.974 8.810 8.876 10,850,716 +0.01(+0.09%)
Dec 23, 2011 8.638 8.868 8.630 8.868 15,298,130 +0.51(+6.08%)
Dec 21, 2011 8.540 8.565 8.335 8.360 28,581,048 -0.18(-2.06%)
Dec 20, 2011 8.450 8.712 8.450 8.536 32,003,406 +0.23(+2.81%)
Dec 19, 2011 8.466 8.606 8.290 8.302 14,420,769 -0.16(-1.94%)
Dec 16, 2011 8.433 8.614 8.388 8.466 21,501,254 +0.11(+1.37%)
Dec 15, 2011 8.606 8.622 8.339 8.352 21,145,688 -0.11(-1.36%)
Dec 14, 2011 8.597 8.630 8.458 8.466 18,183,652 -0.14(-1.62%)
Dec 13, 2011 8.663 8.737 8.548 8.606 32,617,832 -0.02(-0.19%)
Dec 12, 2011 9.032 9.048 8.581 8.622 26,542,986 -0.56(-6.07%)
Dec 09, 2011 8.958 9.245 8.851 9.179 14,614,793 +0.24(+2.66%)
Dec 08, 2011 9.179 9.253 8.933 8.942 17,377,886 -0.28(-3.02%)
Dec 07, 2011 9.114 9.294 8.966 9.220 20,686,468 +0.13(+1.44%)
Dec 06, 2011 9.065 9.155 9.007 9.089 14,320,236 +0.08(+0.91%)
Dec 05, 2011 9.024 9.081 8.901 9.007 16,715,504 +0.13(+1.48%)
Dec 02, 2011 8.933 9.077 8.851 8.876 18,466,818 +0.05(+0.56%)
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.