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 )

198.65 -6.61 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 8.892 8.932 8.563 8.822 28,372,828 -0.03(-0.35%)
May 28, 2009 8.744 8.908 8.587 8.853 26,178,484 +0.17(+1.99%)
May 27, 2009 8.477 8.932 8.383 8.681 35,957,344 +0.12(+1.37%)
May 26, 2009 8.234 8.728 8.203 8.563 28,693,838 +0.20(+2.44%)
May 22, 2009 8.344 8.501 8.203 8.360 15,915,830 +0.02(+0.28%)
May 21, 2009 8.516 8.642 8.226 8.336 23,145,590 -0.26(-3.01%)
May 20, 2009 8.736 8.979 8.556 8.595 26,760,436 -0.13(-1.44%)
May 19, 2009 8.775 8.861 8.610 8.720 18,457,598 +0.01(+0.09%)
May 18, 2009 8.477 8.736 8.477 8.712 21,067,082 +0.32(+3.83%)
May 15, 2009 8.657 8.704 8.301 8.391 30,087,814 -0.27(-3.16%)
May 14, 2009 8.665 8.912 8.579 8.665 27,444,340 +0.05(+0.64%)
May 13, 2009 8.728 8.908 8.430 8.610 39,789,944 -0.38(-4.27%)
May 12, 2009 9.347 9.347 8.736 8.994 35,345,144 -0.24(-2.55%)
May 11, 2009 9.206 9.464 8.994 9.229 25,862,430 -0.09(-0.93%)
May 08, 2009 9.472 9.480 8.939 9.316 26,183,268 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.116 9.284 34,502,776 -0.65(-6.55%)
May 06, 2009 9.864 10.02 9.621 9.934 23,620,630 +0.23(+2.34%)
May 05, 2009 9.989 10.09 9.527 9.707 25,160,028 -0.29(-2.90%)
May 04, 2009 9.637 10.09 9.590 9.997 22,282,460 +0.45(+4.76%)
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.