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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 (%)
Feb 28, 2013 11.75 11.79 11.63 11.66 15,844,850 -0.03(-0.25%)
Feb 27, 2013 11.57 11.77 11.53 11.69 18,170,692 +0.09(+0.81%)
Feb 26, 2013 11.49 11.63 11.38 11.60 26,772,774 +0.34(+3.02%)
Feb 25, 2013 11.63 11.74 11.25 11.26 18,341,520 -0.29(-2.51%)
Feb 22, 2013 11.34 11.57 11.32 11.55 10,734,057 +0.27(+2.42%)
Feb 21, 2013 11.50 11.51 11.14 11.28 21,003,252 -0.29(-2.50%)
Feb 20, 2013 11.83 11.84 11.54 11.56 16,326,036 -0.26(-2.16%)
Feb 19, 2013 11.67 11.87 11.63 11.82 12,860,301 +0.13(+1.09%)
Feb 15, 2013 11.77 11.83 11.60 11.69 12,829,895 -0.05(-0.44%)
Feb 14, 2013 11.72 11.83 11.54 11.74 23,803,318 +0.10(+0.87%)
Feb 13, 2013 11.64 11.66 11.51 11.64 13,762,518 +0.09(+0.81%)
Feb 12, 2013 11.56 11.57 11.39 11.55 13,853,176 +0.00(+0.00%)
Feb 11, 2013 11.46 11.63 11.40 11.55 15,660,439 +0.04(+0.37%)
Feb 08, 2013 11.34 11.57 11.30 11.51 20,048,402 +0.26(+2.33%)
Feb 07, 2013 11.32 11.33 11.09 11.24 17,494,858 -0.08(-0.75%)
Feb 06, 2013 11.26 11.36 11.20 11.33 16,897,180 +0.34(+3.08%)
Feb 04, 2013 11.01 11.23 10.98 10.99 15,910,345 -0.14(-1.29%)
Feb 01, 2013 10.93 11.15 10.88 11.13 20,157,194 +0.22(+2.01%)
Jan 31, 2013 10.86 10.97 10.82 10.92 11,508,613 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.76 10.87 12,809,842 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.76 10.82 11,020,120 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,265,883 +0.11(+1.01%)
Jan 25, 2013 10.79 10.97 10.77 10.85 22,416,952 +0.19(+1.83%)
Jan 24, 2013 10.74 10.81 10.63 10.65 12,266,128 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.64 10.74 13,577,930 -0.01(-0.08%)
Jan 22, 2013 10.64 10.76 10.60 10.75 17,297,334 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,393,120 +0.21(+2.02%)
Jan 17, 2013 10.10 10.53 10.10 10.48 32,096,878 +0.40(+3.94%)
Jan 16, 2013 9.926 10.19 9.892 10.09 18,323,854 +0.14(+1.36%)
Jan 15, 2013 9.909 9.994 9.808 9.951 12,246,993 +0.02(+0.17%)
Jan 14, 2013 9.867 9.968 9.799 9.934 9,327,255 +0.03(+0.34%)
Jan 11, 2013 9.867 9.926 9.833 9.901 9,570,390 +0.06(+0.60%)
Jan 10, 2013 9.909 10.02 9.824 9.841 11,885,631 -0.03(-0.34%)
Jan 09, 2013 9.740 9.909 9.715 9.875 13,211,713 +0.14(+1.48%)
Jan 08, 2013 9.791 9.850 9.706 9.731 9,770,113 -0.14(-1.37%)
Jan 07, 2013 9.698 9.901 9.630 9.867 17,147,352 -0.12(-1.19%)
Jan 04, 2013 9.994 10.03 9.901 9.985 8,807,316 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.892 9.985 10,339,075 -0.02(-0.21%)
Jan 02, 2013 9.922 10.01 9.672 10.01 15,332,923 +0.33(+3.45%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.