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 )

221.73 -0.02 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.33	10.35	10.08	10.21	21,802,856	-0.12(-1.15%)
May 27, 2010	10.12	10.36	10.12	10.33	27,384,434	+0.43(+4.39%)
May 26, 2010	10.08	10.23	9.892	9.895	30,600,090	-0.12(-1.18%)
May 25, 2010	9.595	10.03	9.523	10.01	32,833,980	+0.14(+1.44%)
May 24, 2010	9.903	10.04	9.808	9.871	25,843,364	-0.13(-1.26%)
May 21, 2010	9.683	10.15	9.667	9.998	52,431,752	+0.02(+0.24%)
May 20, 2010	9.817	10.25	9.699	9.974	59,366,628	-0.26(-2.53%)
May 19, 2010	10.14	10.38	10.04	10.23	45,955,932	+0.06(+0.62%)
May 18, 2010	10.51	10.57	10.12	10.17	32,155,296	-0.19(-1.82%)
May 17, 2010	10.19	10.41	10.06	10.36	23,464,584	+0.18(+1.78%)
May 14, 2010	10.34	10.34	10.02	10.18	34,672,724	-0.22(-2.12%)
May 13, 2010	10.75	10.81	10.34	10.40	28,894,612	-0.42(-3.92%)
May 12, 2010	10.56	10.85	10.52	10.82	41,889,420	+0.32(+3.07%)
May 11, 2010	10.58	10.70	10.19	10.50	47,763,172	+0.13(+1.29%)
May 10, 2010	10.17	10.52	10.10	10.37	35,494,996	+0.54(+5.52%)
May 07, 2010	9.935	10.01	9.455	9.825	48,856,036	-0.17(-1.65%)
May 06, 2010	10.31	10.50	9.424	9.990	55,969,568	-0.40(-3.86%)
May 05, 2010	10.45	10.59	10.28	10.39	33,272,242	-0.13(-1.27%)
May 04, 2010	10.86	10.86	10.36	10.52	47,412,400	-0.48(-4.36%)

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