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 )

217.25 -0.90 (-0.41%)
Streaming Delayed Price Updated: 2:06 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 (%)
Sep 30, 2002 9.087 9.408 8.853 9.033 42,628,580 -0.21(-2.28%)
Sep 27, 2002 9.048 9.830 9.009 9.244 48,865,700 +0.06(+0.68%)
Sep 26, 2002 9.736 9.768 8.994 9.181 48,156,792 -0.43(-4.48%)
Sep 25, 2002 9.385 9.799 9.087 9.611 49,912,780 +0.44(+4.77%)
Sep 24, 2002 8.470 9.299 8.391 9.173 58,542,096 +0.41(+4.73%)
Sep 23, 2002 9.134 9.299 8.603 8.759 47,152,124 -0.58(-6.20%)
Sep 20, 2002 9.525 9.557 9.220 9.338 44,793,572 -0.03(-0.33%)
Sep 19, 2002 9.385 9.697 9.330 9.369 44,349,992 -0.19(-1.96%)
Sep 18, 2002 9.392 9.768 9.385 9.557 38,856,464 +0.02(+0.16%)
Sep 17, 2002 10.27 10.40 9.455 9.541 59,370,688 -0.37(-3.71%)
Sep 16, 2002 10.10 10.39 9.791 9.909 36,443,564 -0.28(-2.76%)
Sep 13, 2002 9.862 10.30 9.776 10.19 40,076,976 +0.23(+2.28%)
Sep 12, 2002 10.44 10.48 9.948 9.963 31,723,520 -0.74(-6.94%)
Sep 11, 2002 10.75 11.14 10.64 10.71 29,308,322 +0.17(+1.63%)
Sep 10, 2002 10.09 10.67 10.03 10.53 36,031,188 +0.61(+6.15%)
Sep 09, 2002 9.979 10.07 9.604 9.924 30,579,216 -0.20(-1.93%)
Sep 06, 2002 9.995 10.30 9.961 10.12 36,732,296 +0.68(+7.21%)
Sep 05, 2002 9.752 9.830 9.385 9.439 38,914,388 -0.49(-4.96%)
Sep 04, 2002 10.26 10.31 9.564 9.932 52,302,320 -0.23(-2.23%)
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.