Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Materials (NQ: AMAT )

228.16 +6.43 (+2.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.693	8.701	8.535	8.593	25,933,202	-0.11(-1.24%)
May 30, 2012	8.809	8.876	8.684	8.701	23,352,764	-0.21(-2.33%)
May 29, 2012	8.851	8.959	8.793	8.909	15,997,584	+0.14(+1.61%)
May 25, 2012	8.659	8.842	8.651	8.768	12,115,434	+0.13(+1.54%)
May 24, 2012	8.867	8.901	8.535	8.635	25,165,914	-0.24(-2.72%)
May 23, 2012	8.809	8.917	8.659	8.876	19,713,744	+0.11(+1.23%)
May 22, 2012	8.759	8.884	8.568	8.768	17,795,398	-0.02(-0.28%)
May 21, 2012	8.545	8.813	8.545	8.793	20,750,868	+0.25(+2.90%)
May 18, 2012	8.628	8.801	8.537	8.545	19,838,702	-0.10(-1.14%)
May 17, 2012	8.801	8.854	8.644	8.644	17,619,938	-0.15(-1.69%)
May 16, 2012	8.925	8.991	8.784	8.793	14,801,970	-0.12(-1.39%)
May 15, 2012	8.974	9.098	8.892	8.916	15,387,947	-0.12(-1.28%)
May 14, 2012	8.999	9.106	8.949	9.032	10,864,051	-0.02(-0.27%)
May 11, 2012	9.106	9.197	9.048	9.057	19,085,472	-0.07(-0.72%)
May 10, 2012	9.188	9.263	9.065	9.123	19,437,302	-0.02(-0.18%)
May 09, 2012	9.081	9.205	8.991	9.139	14,606,927	-0.07(-0.72%)
May 08, 2012	9.147	9.246	9.040	9.205	16,638,926	-0.02(-0.27%)
May 07, 2012	9.221	9.279	9.164	9.230	15,182,826	-0.07(-0.80%)
May 04, 2012	9.485	9.485	9.263	9.304	16,684,769	-0.21(-2.17%)
May 03, 2012	9.733	9.745	9.494	9.510	14,133,448	-0.23(-2.33%)
May 02, 2012	9.758	9.766	9.667	9.737	12,201,489	-0.05(-0.46%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices