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 )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 9.228 9.697 9.111 9.549 29,205,300 +0.48(+5.35%)
Apr 29, 2009 8.947 9.267 8.837 9.064 19,853,212 +0.14(+1.58%)
Apr 28, 2009 9.009 9.134 8.790 8.923 17,004,384 -0.14(-1.55%)
Apr 27, 2009 9.072 9.318 8.947 9.064 19,728,240 -0.09(-0.94%)
Apr 24, 2009 8.978 9.205 8.743 9.150 22,213,270 +0.20(+2.18%)
Apr 23, 2009 9.150 9.150 8.603 8.954 26,644,366 -0.13(-1.38%)
Apr 22, 2009 8.767 9.338 8.642 9.080 27,940,348 +0.28(+3.20%)
Apr 21, 2009 8.751 8.986 8.563 8.798 26,276,220 +0.09(+1.08%)
Apr 20, 2009 9.126 9.189 8.642 8.704 27,045,218 -0.62(-6.63%)
Apr 17, 2009 9.267 9.377 8.978 9.322 25,101,504 +0.07(+0.76%)
Apr 16, 2009 9.181 9.267 8.853 9.252 18,587,524 +0.31(+3.50%)
Apr 15, 2009 8.954 9.025 8.712 8.939 22,807,308 -0.26(-2.81%)
Apr 14, 2009 8.947 9.299 8.782 9.197 35,217,148 +0.20(+2.17%)
Apr 13, 2009 8.962 9.095 8.767 9.001 20,229,576 +0.05(+0.52%)
Apr 09, 2009 8.563 8.970 8.524 8.954 21,557,142 +0.55(+6.51%)
Apr 08, 2009 8.235 8.470 8.196 8.407 21,038,890 +0.16(+1.90%)
Apr 07, 2009 8.673 8.759 8.133 8.251 33,906,676 -0.79(-8.74%)
Apr 06, 2009 9.150 9.197 8.798 9.040 23,003,640 -0.20(-2.12%)
Apr 03, 2009 8.994 9.244 8.908 9.236 27,797,810 +0.29(+3.23%)
Apr 02, 2009 8.642 9.072 8.587 8.947 25,475,488 +0.53(+6.32%)
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.