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 )

218.85 -0.95 (-0.43%)
Streaming Delayed Price Updated: 12:36 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 (%)
Mar 31, 2009 8.438 8.540 8.274 8.407 22,473,228 +0.07(+0.84%)
Mar 30, 2009 8.532 8.610 8.188 8.337 24,123,470 -0.75(-8.26%)
Mar 26, 2009 8.649 9.142 8.524 9.087 38,705,900 +0.49(+5.73%)
Mar 25, 2009 8.329 8.735 8.298 8.595 38,356,776 +0.31(+3.78%)
Mar 24, 2009 8.454 8.524 8.251 8.282 21,022,924 -0.37(-4.25%)
Mar 23, 2009 8.399 8.657 8.165 8.649 29,622,778 +0.66(+8.33%)
Mar 20, 2009 8.493 8.571 7.883 7.985 30,251,246 -0.38(-4.58%)
Mar 19, 2009 8.587 8.595 8.251 8.368 24,264,564 -0.12(-1.38%)
Mar 18, 2009 8.235 8.524 8.172 8.485 33,618,020 +0.12(+1.40%)
Mar 17, 2009 8.180 8.368 7.993 8.368 32,633,362 +0.21(+2.59%)
Mar 16, 2009 8.352 8.446 8.094 8.157 45,767,808 -0.13(-1.51%)
Mar 13, 2009 7.930 8.298 7.828 8.282 41,282,636 +0.35(+4.44%)
Mar 12, 2009 7.414 7.961 7.383 7.930 31,720,594 +0.42(+5.62%)
Mar 11, 2009 7.187 7.562 7.179 7.508 28,596,832 +0.30(+4.12%)
Mar 10, 2009 6.882 7.234 6.702 7.210 31,711,056 +0.50(+7.46%)
Mar 09, 2009 6.632 7.093 6.616 6.710 24,800,900 -0.09(-1.38%)
Mar 06, 2009 7.109 7.265 6.608 6.804 55,163,740 -0.27(-3.76%)
Mar 05, 2009 7.101 7.343 7.046 7.070 29,781,188 -0.20(-2.80%)
Mar 04, 2009 6.960 7.383 6.952 7.273 27,760,448 +0.35(+5.08%)
Mar 02, 2009 7.085 7.273 6.866 6.921 35,895,752 -0.28(-3.91%)
Feb 27, 2009 7.469 7.742 7.203 7.203 50,294,832 -0.49(-6.40%)
Feb 26, 2009 7.398 7.813 7.312 7.695 69,217,792 +0.31(+4.13%)
Feb 25, 2009 6.757 7.656 6.679 7.390 59,124,716 +0.56(+8.12%)
Feb 24, 2009 6.647 6.866 6.577 6.835 28,810,010 +0.29(+4.42%)
Feb 23, 2009 6.882 6.976 6.514 6.546 30,826,434 -0.30(-4.45%)
Feb 20, 2009 6.491 6.984 6.405 6.851 43,101,884 +0.33(+5.04%)
Feb 19, 2009 6.835 6.859 6.452 6.522 38,935,496 -0.20(-2.91%)
Feb 18, 2009 6.757 6.992 6.577 6.718 29,734,950 -0.02(-0.23%)
Feb 17, 2009 7.124 7.156 6.710 6.733 35,590,856 -0.70(-9.46%)
Feb 13, 2009 7.351 7.500 7.242 7.437 36,466,152 +0.07(+0.96%)
Feb 12, 2009 7.218 7.578 7.093 7.367 50,366,172 -0.27(-3.58%)
Feb 11, 2009 7.406 7.860 7.398 7.641 33,345,692 +0.06(+0.83%)
Feb 10, 2009 7.860 8.149 7.570 7.578 45,925,116 -0.40(-5.00%)
Feb 09, 2009 8.180 8.258 7.914 7.977 34,585,336 -0.20(-2.39%)
Feb 06, 2009 8.000 8.219 7.930 8.172 21,962,390 +0.17(+2.15%)
Feb 05, 2009 7.555 8.055 7.555 8.000 29,118,756 +0.31(+4.07%)
Feb 04, 2009 7.476 8.000 7.398 7.688 29,937,876 +0.20(+2.61%)
Feb 03, 2009 7.312 7.500 7.140 7.492 27,134,378 +0.13(+1.81%)
Feb 02, 2009 7.234 7.445 7.093 7.359 31,142,506 +0.03(+0.43%)
Jan 30, 2009 7.578 7.719 7.281 7.328 27,176,728 -0.18(-2.40%)
Jan 29, 2009 7.914 7.977 7.406 7.508 29,049,936 -0.61(-7.51%)
Jan 28, 2009 8.000 8.188 7.946 8.118 20,038,052 +0.23(+2.98%)
Jan 27, 2009 7.766 8.039 7.711 7.883 23,417,960 +0.20(+2.54%)
Jan 26, 2009 7.523 7.891 7.437 7.688 22,575,734 +0.09(+1.24%)
Jan 23, 2009 7.023 7.734 6.992 7.594 25,104,254 +0.44(+6.12%)
Jan 22, 2009 7.054 7.359 6.921 7.156 25,922,226 -0.21(-2.87%)
Jan 21, 2009 7.515 7.515 7.038 7.367 32,882,128 +0.02(+0.21%)
Jan 20, 2009 7.844 7.935 7.351 7.351 22,091,082 -0.61(-7.66%)
Jan 16, 2009 7.961 8.063 7.515 7.961 31,946,982 +0.38(+4.95%)
Jan 15, 2009 7.648 7.695 7.265 7.586 25,776,020 -0.02(-0.31%)
Jan 14, 2009 7.758 7.852 7.492 7.609 19,721,790 -0.36(-4.51%)
Jan 13, 2009 7.680 8.313 7.625 7.969 28,660,514 +0.15(+1.90%)
Jan 12, 2009 8.133 8.165 7.750 7.820 25,749,766 -0.29(-3.57%)
Jan 09, 2009 8.427 8.454 8.079 8.110 22,481,448 -0.29(-3.45%)
Jan 08, 2009 8.188 8.415 8.032 8.399 28,231,958 +0.11(+1.32%)
Jan 07, 2009 8.735 8.845 8.188 8.290 32,761,278 -0.77(-8.46%)
Jan 06, 2009 8.477 9.158 8.399 9.056 34,091,240 +0.71(+8.53%)
Jan 05, 2009 8.165 8.446 8.110 8.344 20,775,472 +0.00(+0.00%)
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.