Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Materials (NQ: AMAT )

221.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.513	9.674	9.471	9.674	10,301,480	+0.15(+1.60%)
Dec 28, 2012	9.513	9.623	9.488	9.522	11,839,725	-0.08(-0.79%)
Dec 27, 2012	9.615	9.683	9.463	9.598	13,139,583	-0.03(-0.35%)
Dec 26, 2012	9.615	9.683	9.556	9.632	9,659,908	+0.02(+0.18%)
Dec 24, 2012	9.632	9.716	9.556	9.615	6,252,725	-0.11(-1.13%)
Dec 21, 2012	9.471	9.725	9.319	9.725	37,060,712	+0.10(+1.05%)
Dec 20, 2012	9.590	9.632	9.471	9.623	11,536,673	+0.03(+0.35%)
Dec 19, 2012	9.505	9.623	9.488	9.590	13,220,802	+0.14(+1.43%)
Dec 18, 2012	9.378	9.513	9.319	9.454	12,443,279	+0.06(+0.68%)
Dec 17, 2012	9.378	9.446	9.294	9.391	10,996,668	+0.02(+0.23%)
Dec 14, 2012	9.327	9.454	9.311	9.370	8,992,649	-0.03(-0.27%)
Dec 13, 2012	9.420	9.488	9.251	9.395	17,493,396	+0.02(+0.18%)
Dec 12, 2012	9.395	9.513	9.370	9.378	13,979,715	+0.01(+0.09%)
Dec 11, 2012	9.387	9.467	9.353	9.370	12,257,392	+0.03(+0.27%)
Dec 10, 2012	9.234	9.412	9.226	9.344	11,293,431	+0.07(+0.78%)
Dec 07, 2012	9.243	9.285	9.158	9.272	9,785,454	+0.06(+0.69%)
Dec 06, 2012	9.133	9.209	9.082	9.209	9,951,076	+0.08(+0.83%)
Dec 05, 2012	9.192	9.243	9.108	9.133	12,684,623	-0.06(-0.69%)

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 Santa Clara

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices