Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Applied Materials (NQ:AMAT)

197.93 -0.10 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	196.85	198.78	196.15	197.93	4,424,172	-0.10(-0.05%)
Jul 10, 2025	198.00	199.42	196.65	198.03	5,230,059	+2.64(+1.35%)
Jul 09, 2025	195.80	197.96	194.24	195.39	6,170,558	+0.40(+0.21%)
Jul 08, 2025	192.13	196.30	191.52	194.99	8,096,783	+4.21(+2.21%)
Jul 07, 2025	189.04	191.65	188.61	190.78	6,577,068	-0.27(-0.14%)
Jul 03, 2025	189.35	192.04	189.27	191.05	3,568,543	+1.04(+0.55%)
Jul 02, 2025	182.63	190.30	181.63	190.01	8,799,941	+6.25(+3.40%)
Jul 01, 2025	182.44	184.93	180.90	183.76	6,571,170	+0.69(+0.38%)
Jun 30, 2025	183.80	184.77	182.53	183.07	4,069,737	-0.14(-0.08%)
Jun 27, 2025	184.38	185.80	181.12	183.21	14,202,825	-0.31(-0.17%)
Jun 26, 2025	183.19	184.50	182.06	183.52	5,198,282	+0.45(+0.25%)
Jun 25, 2025	181.11	183.21	180.50	183.07	5,431,135	+2.89(+1.60%)
Jun 24, 2025	175.07	180.52	175.00	180.18	7,252,406	+8.22(+4.78%)
Jun 23, 2025	170.26	172.29	168.72	171.96	7,412,344	+2.50(+1.48%)
Jun 20, 2025	174.46	175.37	165.91	169.46	18,396,654	-3.38(-1.96%)
Jun 18, 2025	175.26	175.26	171.81	172.84	4,946,930	-1.25(-0.72%)
Jun 17, 2025	176.28	178.32	174.06	174.09	6,630,901	-2.46(-1.39%)
Jun 16, 2025	173.02	176.88	172.79	176.55	6,711,394	+5.96(+3.49%)
Jun 13, 2025	171.05	173.57	170.39	170.59	5,297,106	-4.41(-2.52%)
Jun 12, 2025	172.49	175.36	172.28	175.00	4,467,621	+2.21(+1.28%)
Jun 11, 2025	174.24	175.79	170.33	172.79	6,132,093	-0.98(-0.56%)
Jun 10, 2025	170.58	174.39	169.99	173.77	5,710,628	+3.98(+2.34%)
Jun 09, 2025	167.81	171.82	167.81	169.79	6,318,557	+3.05(+1.83%)
Jun 06, 2025	165.44	169.53	165.44	166.74	5,717,467	+2.55(+1.55%)
Jun 05, 2025	163.22	165.62	161.10	164.19	7,388,034	+2.26(+1.40%)
Jun 04, 2025	162.50	163.48	160.18	161.93	5,990,468	+0.19(+0.12%)
Jun 03, 2025	156.93	161.95	156.36	161.74	6,354,919	+4.47(+2.84%)
Jun 02, 2025	155.79	157.62	155.43	157.27	5,874,747	+0.52(+0.33%)
May 30, 2025	159.04	159.23	153.47	156.75	15,277,245	-2.73(-1.71%)
May 29, 2025	165.46	165.54	158.45	159.48	6,845,868	-2.11(-1.31%)
May 28, 2025	161.90	163.67	160.90	161.59	6,715,168	-0.24(-0.15%)
May 27, 2025	160.63	162.48	159.17	161.83	8,469,166	+4.32(+2.74%)
May 23, 2025	156.63	158.41	155.66	157.51	5,738,777	-3.01(-1.88%)
May 22, 2025	160.69	163.30	160.28	160.52	6,355,339	-1.25(-0.77%)
May 21, 2025	163.08	165.82	161.21	161.77	5,674,314	-3.49(-2.11%)
May 20, 2025	164.58	165.47	163.76	165.26	5,390,192	-0.21(-0.13%)
May 19, 2025	162.08	165.53	161.91	165.47	7,482,833	+0.37(+0.22%)
May 16, 2025	167.95	168.99	161.46	165.10	16,587,474	-9.15(-5.25%)
May 15, 2025	171.26	175.88	170.72	174.25	12,812,381	+0.61(+0.35%)
May 14, 2025	172.95	174.78	172.56	173.65	7,084,772	+1.11(+0.64%)
May 13, 2025	168.39	173.69	167.99	172.54	9,002,367	+5.02(+3.00%)
May 12, 2025	165.97	169.32	165.18	167.51	11,752,875	+12.34(+7.96%)
May 09, 2025	156.49	157.55	154.21	155.17	3,895,638	-0.39(-0.25%)
May 08, 2025	157.58	158.35	155.37	155.56	4,837,999	+0.19(+0.12%)
May 07, 2025	152.92	155.76	151.08	155.37	5,515,535	+2.77(+1.82%)
May 06, 2025	151.57	154.04	151.47	152.60	3,481,777	-1.58(-1.02%)
May 05, 2025	153.67	156.20	153.41	154.17	4,080,589	-0.49(-0.32%)
May 02, 2025	152.36	156.25	152.25	154.66	6,100,529	+6.12(+4.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Materials (NQ:AMAT)

Historical Prices