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 )

212.08 -1.95 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 7.585 7.640 7.335 7.507 10,941,461 -0.12(-1.54%)
Nov 26, 2008 6.692 7.633 6.661 7.625 34,105,296 +0.80(+11.71%)
Nov 25, 2008 7.072 7.115 6.676 6.825 25,122,252 -0.10(-1.47%)
Nov 24, 2008 6.724 6.927 6.598 6.927 34,079,000 +0.38(+5.87%)
Nov 21, 2008 6.473 6.622 6.112 6.543 38,725,888 +0.16(+2.58%)
Nov 20, 2008 6.567 6.935 6.363 6.379 43,743,388 -0.22(-3.33%)
Nov 19, 2008 7.382 7.429 6.590 6.598 36,143,496 -0.85(-11.37%)
Nov 18, 2008 7.875 7.907 7.170 7.444 34,096,688 -0.39(-5.00%)
Nov 17, 2008 7.946 8.095 7.805 7.836 22,416,046 -0.18(-2.25%)
Nov 14, 2008 8.424 8.510 7.907 8.016 25,137,280 -0.89(-10.03%)
Nov 13, 2008 7.828 8.910 7.766 8.910 44,668,932 +1.11(+14.27%)
Nov 12, 2008 8.205 8.433 7.797 7.797 33,428,930 -0.55(-6.57%)
Nov 11, 2008 8.267 8.440 8.009 8.346 22,350,332 -0.05(-0.56%)
Nov 10, 2008 8.933 8.965 8.314 8.393 25,394,532 -0.46(-5.22%)
Nov 07, 2008 8.714 8.871 8.542 8.855 22,192,608 +0.32(+3.76%)
Nov 06, 2008 9.576 9.576 8.495 8.534 39,473,696 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.740 9.764 21,084,120 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,448,510 +0.27(+2.70%)
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.