Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 149.60 149.66 146.25 148.97 7,595,461 +0.42(+0.28%)
Nov 29, 2023 149.43 151.99 148.05 148.55 5,002,681 +1.29(+0.88%)
Nov 28, 2023 148.55 149.18 145.71 147.26 5,829,866 -2.73(-1.82%)
Nov 27, 2023 148.69 150.94 147.96 149.99 3,446,428 +0.47(+0.31%)
Nov 24, 2023 148.52 149.84 148.52 149.53 2,002,872 +0.86(+0.58%)
Nov 22, 2023 150.21 152.96 148.21 148.67 5,099,487 +0.55(+0.37%)
Nov 21, 2023 150.43 150.66 147.05 148.12 6,565,105 -3.30(-2.18%)
Nov 20, 2023 147.76 151.84 147.69 151.42 7,141,302 +3.95(+2.68%)
Nov 17, 2023 140.97 147.93 140.87 147.47 19,063,528 -6.17(-4.02%)
Nov 16, 2023 154.23 156.57 150.06 153.64 10,450,615 -0.56(-0.36%)
Nov 15, 2023 153.80 155.59 152.90 154.20 4,415,201 +1.28(+0.84%)
Nov 14, 2023 151.88 153.74 150.99 152.92 6,551,929 +4.31(+2.90%)
Nov 13, 2023 147.88 149.12 146.44 148.61 4,223,416 -0.93(-0.62%)
Nov 10, 2023 144.09 149.85 143.58 149.54 6,751,833 +7.45(+5.25%)
Nov 09, 2023 143.81 146.10 141.81 142.09 5,011,643 -1.05(-0.73%)
Nov 08, 2023 141.30 143.43 140.54 143.14 4,337,496 +2.47(+1.76%)
Nov 07, 2023 138.94 140.85 138.64 140.67 4,923,963 +1.37(+0.98%)
Nov 06, 2023 139.34 139.73 138.16 139.30 4,858,749 +0.61(+0.44%)
Nov 03, 2023 138.44 140.70 138.03 138.69 5,602,594 +1.23(+0.89%)
Nov 02, 2023 136.77 138.72 135.64 137.47 6,132,377 +3.20(+2.38%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.