Financial News

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.771 7.955 7.687 7.748 12,382,349 -0.02(-0.20%)
Dec 30, 2008 7.496 7.840 7.457 7.763 11,675,022 +0.27(+3.57%)
Dec 29, 2008 7.419 7.503 7.327 7.496 12,955,197 +0.08(+1.14%)
Dec 26, 2008 7.496 7.549 7.282 7.412 7,796,444 -0.11(-1.42%)
Dec 24, 2008 7.473 7.557 7.412 7.519 4,274,856 +0.08(+1.13%)
Dec 23, 2008 7.832 7.832 7.381 7.434 15,449,790 -0.33(-4.24%)
Dec 22, 2008 7.656 7.786 7.595 7.763 17,774,142 +0.02(+0.20%)
Dec 19, 2008 7.771 8.039 7.687 7.748 25,963,154 +0.02(+0.30%)
Dec 18, 2008 8.153 8.207 7.641 7.725 18,753,636 -0.44(-5.34%)
Dec 17, 2008 8.131 8.299 7.893 8.161 24,112,172 -0.06(-0.74%)
Dec 16, 2008 7.893 8.230 7.848 8.222 36,840,124 +0.43(+5.50%)
Dec 15, 2008 7.993 8.085 7.633 7.794 24,813,802 -0.20(-2.49%)
Dec 12, 2008 7.496 8.023 7.496 7.993 22,456,690 +0.30(+3.88%)
Dec 11, 2008 7.848 8.131 7.649 7.695 22,283,982 -0.22(-2.80%)
Dec 10, 2008 7.901 8.261 7.805 7.916 22,568,132 +0.03(+0.39%)
Dec 09, 2008 7.534 8.283 7.358 7.886 29,861,962 +0.23(+3.00%)
Dec 08, 2008 7.702 7.733 7.457 7.656 28,720,904 +0.01(+0.10%)
Dec 05, 2008 7.236 7.656 6.983 7.649 31,706,114 +0.37(+5.04%)
Dec 04, 2008 7.190 7.687 7.106 7.282 40,458,152 +0.16(+2.26%)
Dec 03, 2008 6.857 7.174 6.555 7.121 23,249,480 +0.24(+3.56%)
Dec 02, 2008 6.891 6.991 6.585 6.876 25,177,322 +0.08(+1.24%)
Dec 01, 2008 7.159 7.159 6.754 6.792 26,346,992 -0.54(-7.31%)
Nov 28, 2008 7.404 7.457 7.159 7.327 11,209,829 -0.11(-1.54%)
Nov 26, 2008 6.532 7.450 6.501 7.442 34,941,816 +0.78(+11.71%)
Nov 25, 2008 6.903 6.945 6.517 6.662 25,738,440 -0.10(-1.47%)
Nov 24, 2008 6.563 6.761 6.440 6.761 34,914,876 +0.37(+5.87%)
Nov 21, 2008 6.318 6.463 5.966 6.387 39,675,740 +0.16(+2.58%)
Nov 20, 2008 6.410 6.769 6.211 6.226 44,816,312 -0.21(-3.33%)
Nov 19, 2008 7.205 7.251 6.433 6.440 37,030,012 -0.83(-11.37%)
Nov 18, 2008 7.687 7.717 6.999 7.266 34,933,000 -0.38(-5.00%)
Nov 17, 2008 7.756 7.901 7.618 7.649 22,965,858 -0.18(-2.25%)
Nov 14, 2008 8.222 8.306 7.717 7.825 25,753,836 -0.87(-10.03%)
Nov 13, 2008 7.641 8.697 7.580 8.697 45,764,556 +1.09(+14.27%)
Nov 12, 2008 8.008 8.231 7.610 7.610 34,248,864 -0.54(-6.57%)
Nov 11, 2008 8.069 8.238 7.817 8.146 22,898,532 -0.05(-0.56%)
Nov 10, 2008 8.719 8.750 8.115 8.192 26,017,400 -0.41(-4.72%)
Nov 07, 2008 8.460 8.612 8.293 8.597 22,858,318 +0.31(+3.76%)
Nov 06, 2008 9.297 9.297 8.247 8.285 40,657,784 -1.19(-12.60%)
Nov 05, 2008 9.959 10.04 9.457 9.480 21,716,578 -0.65(-6.39%)
Nov 04, 2008 10.16 10.29 9.814 10.13 25,181,890 +0.27(+2.70%)
Nov 03, 2008 9.856 10.07 9.723 9.860 17,901,762 +0.04(+0.39%)
Oct 31, 2008 9.099 10.03 9.076 9.822 36,404,124 +0.63(+6.87%)
Oct 30, 2008 9.442 9.556 9.084 9.191 32,249,116 +0.08(+0.83%)
Oct 29, 2008 9.396 9.426 9.016 9.114 28,331,198 -0.35(-3.70%)
Oct 28, 2008 8.894 9.480 8.513 9.464 34,521,108 +0.87(+10.09%)
Oct 27, 2008 8.498 9.069 8.308 8.597 27,417,164 -0.08(-0.88%)
Oct 24, 2008 8.004 8.932 8.004 8.673 34,902,596 +0.03(+0.35%)
Oct 23, 2008 8.856 8.932 8.323 8.643 39,983,328 -0.21(-2.41%)
Oct 22, 2008 9.145 9.449 8.772 8.856 33,235,514 -0.44(-4.75%)
Oct 21, 2008 9.510 9.548 9.274 9.297 29,448,826 -0.41(-4.23%)
Oct 20, 2008 9.502 9.982 9.434 9.708 42,854,048 +0.59(+6.42%)
Oct 17, 2008 9.419 9.951 9.084 9.122 39,237,408 -0.41(-4.31%)
Oct 16, 2008 8.863 9.533 8.453 9.533 45,634,856 +0.78(+8.86%)
Oct 15, 2008 9.586 9.700 8.749 8.757 49,365,236 -0.94(-9.73%)
Oct 14, 2008 10.61 10.67 9.662 9.700 49,329,292 -0.49(-4.78%)
Oct 13, 2008 10.11 10.22 9.731 10.19 32,971,088 +0.52(+5.43%)
Oct 10, 2008 9.487 10.41 9.244 9.662 65,809,064 -0.08(-0.78%)
Oct 09, 2008 9.746 9.967 9.639 9.738 50,979,732 +0.25(+2.65%)
Oct 08, 2008 9.137 9.928 9.076 9.487 49,507,048 +0.09(+0.97%)
Oct 07, 2008 10.39 10.50 9.393 9.396 55,199,060 -0.91(-8.79%)
Oct 06, 2008 10.65 10.65 9.792 10.30 52,717,872 -0.49(-4.58%)
Oct 03, 2008 10.97 11.36 10.71 10.80 34,808,428 -0.06(-0.56%)
Oct 02, 2008 11.31 11.36 10.86 10.86 32,267,070 -0.52(-4.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback