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 )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.454 8.556 8.289 8.422 22,432,330 +0.07(+0.84%)
Mar 30, 2009 8.548 8.626 8.203 8.352 24,079,570 -0.75(-8.26%)
Mar 26, 2009 8.665 9.159 8.540 9.104 38,635,460 +0.49(+5.73%)
Mar 25, 2009 8.344 8.751 8.313 8.610 38,286,972 +0.31(+3.78%)
Mar 24, 2009 8.469 8.540 8.266 8.297 20,984,666 -0.37(-4.25%)
Mar 23, 2009 8.415 8.673 8.179 8.665 29,568,870 +0.67(+8.33%)
Mar 20, 2009 8.509 8.587 7.897 7.999 30,196,194 -0.38(-4.58%)
Mar 19, 2009 8.603 8.610 8.266 8.383 24,220,406 -0.12(-1.38%)
Mar 18, 2009 8.250 8.540 8.187 8.501 33,556,840 +0.12(+1.40%)
Mar 17, 2009 8.195 8.383 8.007 8.383 32,573,974 +0.21(+2.59%)
Mar 16, 2009 8.367 8.462 8.109 8.172 45,684,516 -0.13(-1.51%)
Mar 13, 2009 7.944 8.313 7.843 8.297 41,207,508 +0.35(+4.44%)
Mar 12, 2009 7.427 7.976 7.396 7.944 31,662,868 +0.42(+5.63%)
Mar 11, 2009 7.200 7.576 7.192 7.521 28,544,792 +0.30(+4.12%)
Mar 10, 2009 6.895 7.247 6.714 7.224 31,653,346 +0.50(+7.46%)
Mar 09, 2009 6.644 7.106 6.628 6.722 24,755,766 -0.09(-1.38%)
Mar 06, 2009 7.122 7.278 6.620 6.816 55,063,348 -0.27(-3.76%)
Mar 05, 2009 7.114 7.357 7.059 7.083 29,726,990 -0.20(-2.80%)
Mar 04, 2009 6.973 7.396 6.965 7.286 27,709,930 +0.35(+5.08%)
Mar 02, 2009 7.098 7.286 6.879 6.934 35,830,424 -0.28(-3.91%)
Feb 27, 2009 7.482 7.756 7.216 7.216 50,203,304 -0.49(-6.40%)
Feb 26, 2009 7.412 7.827 7.325 7.709 69,091,824 +0.31(+4.13%)
Feb 25, 2009 6.769 7.670 6.691 7.404 59,017,116 +0.56(+8.12%)
Feb 24, 2009 6.660 6.879 6.589 6.848 28,757,580 +0.29(+4.42%)
Feb 23, 2009 6.895 6.989 6.526 6.558 30,770,334 -0.31(-4.45%)
Feb 20, 2009 6.503 6.996 6.417 6.863 43,023,444 +0.33(+5.04%)
Feb 19, 2009 6.848 6.871 6.464 6.534 38,864,640 -0.20(-2.91%)
Feb 18, 2009 6.769 7.004 6.589 6.730 29,680,838 -0.02(-0.23%)
Feb 17, 2009 7.137 7.169 6.722 6.746 35,526,084 -0.71(-9.46%)
Feb 13, 2009 7.365 7.514 7.255 7.451 36,399,788 +0.07(+0.96%)
Feb 12, 2009 7.231 7.592 7.106 7.380 50,274,512 -0.27(-3.58%)
Feb 11, 2009 7.419 7.874 7.412 7.655 33,285,008 +0.06(+0.83%)
Feb 10, 2009 7.874 8.164 7.584 7.592 45,841,540 -0.40(-5.00%)
Feb 09, 2009 8.195 8.273 7.929 7.991 34,522,396 -0.20(-2.39%)
Feb 06, 2009 8.015 8.234 7.944 8.187 21,922,422 +0.17(+2.15%)
Feb 05, 2009 7.568 8.070 7.568 8.015 29,065,764 +0.31(+4.07%)
Feb 04, 2009 7.490 8.015 7.412 7.702 29,883,394 +0.20(+2.61%)
Feb 03, 2009 7.325 7.514 7.153 7.506 27,084,996 +0.13(+1.81%)
Feb 02, 2009 7.247 7.459 7.106 7.372 31,085,832 +0.03(+0.43%)
Jan 30, 2009 7.592 7.733 7.294 7.341 27,127,270 -0.18(-2.40%)
Jan 29, 2009 7.929 7.991 7.419 7.521 28,997,070 -0.61(-7.51%)
Jan 28, 2009 8.015 8.203 7.960 8.132 20,001,586 +0.24(+2.98%)
Jan 27, 2009 7.780 8.054 7.725 7.897 23,375,344 +0.20(+2.54%)
Jan 26, 2009 7.537 7.905 7.451 7.702 22,534,648 +0.09(+1.24%)
Jan 23, 2009 7.036 7.749 7.004 7.608 25,058,568 +0.44(+6.12%)
Jan 22, 2009 7.067 7.372 6.934 7.169 25,875,052 -0.21(-2.87%)
Jan 21, 2009 7.529 7.529 7.051 7.380 32,822,288 +0.02(+0.21%)
Jan 20, 2009 7.858 7.950 7.365 7.365 22,050,880 -0.61(-7.66%)
Jan 16, 2009 7.976 8.078 7.529 7.976 31,888,844 +0.38(+4.95%)
Jan 15, 2009 7.662 7.709 7.278 7.600 25,729,112 -0.02(-0.31%)
Jan 14, 2009 7.772 7.866 7.506 7.623 19,685,900 -0.36(-4.51%)
Jan 13, 2009 7.694 8.328 7.639 7.984 28,608,356 +0.15(+1.90%)
Jan 12, 2009 8.148 8.179 7.764 7.835 25,702,904 -0.29(-3.57%)
Jan 09, 2009 8.442 8.469 8.093 8.125 22,440,534 -0.29(-3.45%)
Jan 08, 2009 8.203 8.430 8.046 8.415 28,180,580 +0.11(+1.32%)
Jan 07, 2009 8.751 8.861 8.203 8.305 32,701,658 -0.77(-8.46%)
Jan 06, 2009 8.493 9.174 8.415 9.073 34,029,200 +0.71(+8.53%)
Jan 05, 2009 8.179 8.462 8.125 8.360 20,737,664 +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.