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 )

237.03 -0.52 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.469	7.742	7.203	7.203	50,294,832	-0.49(-6.40%)
Feb 26, 2009	7.398	7.813	7.312	7.695	69,217,792	+0.31(+4.13%)
Feb 25, 2009	6.757	7.656	6.679	7.390	59,124,716	+0.56(+8.12%)
Feb 24, 2009	6.647	6.866	6.577	6.835	28,810,010	+0.29(+4.42%)
Feb 23, 2009	6.882	6.976	6.514	6.546	30,826,434	-0.30(-4.45%)
Feb 20, 2009	6.491	6.984	6.405	6.851	43,101,884	+0.33(+5.04%)
Feb 19, 2009	6.835	6.859	6.452	6.522	38,935,496	-0.20(-2.91%)
Feb 18, 2009	6.757	6.992	6.577	6.718	29,734,950	-0.02(-0.23%)
Feb 17, 2009	7.124	7.156	6.710	6.733	35,590,856	-0.70(-9.46%)
Feb 13, 2009	7.351	7.500	7.242	7.437	36,466,152	+0.07(+0.96%)
Feb 12, 2009	7.218	7.578	7.093	7.367	50,366,172	-0.27(-3.58%)
Feb 11, 2009	7.406	7.860	7.398	7.641	33,345,692	+0.06(+0.83%)
Feb 10, 2009	7.860	8.149	7.570	7.578	45,925,116	-0.40(-5.00%)
Feb 09, 2009	8.180	8.258	7.914	7.977	34,585,336	-0.20(-2.39%)
Feb 06, 2009	8.000	8.219	7.930	8.172	21,962,390	+0.17(+2.15%)
Feb 05, 2009	7.555	8.055	7.555	8.000	29,118,756	+0.31(+4.07%)
Feb 04, 2009	7.476	8.000	7.398	7.688	29,937,876	+0.20(+2.61%)
Feb 03, 2009	7.312	7.500	7.140	7.492	27,134,378	+0.13(+1.81%)

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