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 )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2012 9.419 9.453 9.310 9.373 15,642,878 -0.10(-1.06%)
Sep 27, 2012 9.386 9.545 9.310 9.474 12,058,052 +0.13(+1.35%)
Sep 26, 2012 9.377 9.402 9.218 9.348 12,839,210 -0.01(-0.13%)
Sep 25, 2012 9.604 9.604 9.344 9.361 13,745,396 -0.17(-1.81%)
Sep 24, 2012 9.596 9.596 9.495 9.533 9,888,467 -0.08(-0.79%)
Sep 21, 2012 9.646 9.713 9.562 9.608 20,352,604 +0.00(+0.04%)
Sep 20, 2012 9.604 9.629 9.495 9.604 11,914,249 -0.05(-0.52%)
Sep 19, 2012 9.646 9.705 9.537 9.654 20,729,594 -0.18(-1.79%)
Sep 18, 2012 9.990 9.999 9.789 9.831 17,421,396 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.948 10.02 12,844,354 -0.09(-0.87%)
Sep 14, 2012 9.948 10.13 9.906 10.11 28,193,014 +0.17(+1.69%)
Sep 13, 2012 9.722 9.957 9.663 9.944 17,742,330 +0.21(+2.11%)
Sep 12, 2012 9.805 9.856 9.713 9.738 13,868,721 -0.04(-0.43%)
Sep 11, 2012 9.797 9.881 9.713 9.780 15,062,452 -0.03(-0.30%)
Sep 10, 2012 9.957 9.965 9.797 9.810 16,154,285 -0.15(-1.48%)
Sep 07, 2012 9.822 9.957 9.772 9.957 19,234,036 -0.04(-0.38%)
Sep 06, 2012 9.873 10.03 9.864 9.994 23,003,266 +0.16(+1.58%)
Sep 05, 2012 9.906 9.982 9.789 9.839 15,221,943 -0.02(-0.17%)
Sep 04, 2012 9.780 9.923 9.703 9.856 20,721,912 +0.04(+0.43%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +0.00(+0.00%)
Aug 01, 2012 9.115 9.149 8.990 9.099 12,348,788 +0.02(+0.28%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
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.