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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ:AMAT)

252.25 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 28, 2025 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 (%)
Nov 28, 2025 250.79 252.48 247.85 252.25 2,964,144 +2.28(+0.91%)
Nov 26, 2025 242.83 252.66 242.83 249.97 8,791,114 +7.51(+3.10%)
Nov 25, 2025 237.55 244.62 233.13 242.46 8,328,136 +11.55(+5.00%)
Nov 24, 2025 222.86 233.20 222.86 230.91 8,867,674 +6.91(+3.08%)
Nov 21, 2025 219.20 228.16 215.50 224.00 8,596,772 +3.78(+1.71%)
Nov 20, 2025 238.79 240.76 218.96 220.23 9,259,852 -14.44(-6.15%)
Nov 19, 2025 226.84 235.45 226.06 234.67 8,872,261 +9.99(+4.45%)
Nov 18, 2025 226.04 227.18 218.99 224.68 12,189,624 -3.58(-1.57%)
Nov 17, 2025 223.76 231.26 222.82 228.26 8,727,563 +2.69(+1.19%)
Nov 14, 2025 203.35 225.72 203.00 225.57 15,284,312 +2.78(+1.25%)
Nov 13, 2025 226.94 228.55 219.20 222.79 13,420,640 -7.49(-3.25%)
Nov 12, 2025 230.78 231.38 228.45 230.28 5,962,691 +2.06(+0.90%)
Nov 11, 2025 232.12 232.79 226.56 228.22 6,294,532 -6.40(-2.73%)
Nov 10, 2025 235.77 236.08 231.61 234.62 7,683,193 +5.00(+2.18%)
Nov 07, 2025 231.81 232.06 222.94 229.62 6,910,559 -3.45(-1.48%)
Nov 06, 2025 240.30 240.30 232.47 233.07 9,295,196 -7.35(-3.06%)
Nov 05, 2025 229.74 241.44 229.65 240.42 7,242,693 +10.68(+4.65%)
Nov 04, 2025 230.97 236.51 229.32 229.74 6,915,708 -7.50(-3.16%)
Nov 03, 2025 235.21 239.32 233.54 237.25 6,166,659 +4.60(+1.98%)
Oct 31, 2025 233.28 237.44 230.00 232.64 6,545,799 +0.55(+0.24%)
Oct 30, 2025 237.31 242.03 231.63 232.09 7,409,927 -3.19(-1.36%)
Oct 29, 2025 232.44 236.93 231.55 235.29 7,796,476 +8.09(+3.56%)
Oct 28, 2025 229.23 230.56 226.64 227.19 6,130,008 -3.68(-1.59%)
Oct 27, 2025 232.54 235.33 230.68 230.88 7,686,457 +2.58(+1.13%)
Oct 24, 2025 228.55 230.27 225.85 228.30 5,357,180 +0.28(+0.12%)
Oct 23, 2025 217.96 230.10 217.69 228.02 7,012,416 +7.89(+3.59%)
Oct 22, 2025 225.56 226.33 215.64 220.13 7,511,661 -5.43(-2.41%)
Oct 21, 2025 225.48 227.71 224.77 225.56 4,565,952 -2.13(-0.93%)
Oct 20, 2025 226.71 230.88 226.09 227.68 5,504,219 +3.13(+1.40%)
Oct 17, 2025 226.03 226.91 222.26 224.55 5,283,348 -2.72(-1.20%)
Oct 16, 2025 230.15 231.62 223.59 227.28 7,756,678 +0.14(+0.06%)
Oct 15, 2025 223.52 227.65 220.09 227.13 8,047,283 +9.37(+4.30%)
Oct 14, 2025 213.48 221.22 213.29 217.76 8,276,071 -1.29(-0.59%)
Oct 13, 2025 219.92 220.70 216.60 219.05 7,867,176 +9.51(+4.54%)
Oct 10, 2025 220.27 224.03 209.32 209.54 12,854,817 -10.33(-4.70%)
Oct 09, 2025 216.57 220.43 215.09 219.87 6,713,551 +2.78(+1.28%)
Oct 08, 2025 209.59 218.22 217.08 7,882,328 +5.94(+2.81%)
Oct 07, 2025 223.47 224.39 210.86 211.15 10,562,682 -12.33(-5.52%)
Oct 06, 2025 221.91 226.05 220.34 223.47 7,904,995 +6.37(+2.93%)
Oct 03, 2025 219.48 220.07 215.18 217.10 9,288,024 -6.05(-2.71%)
Oct 02, 2025 224.56 225.97 218.30 223.15 11,163,597 +5.84(+2.69%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.