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 )

211.28 -3.80 (-1.77%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.13	10.21	9.840	9.840	31,946,368	-0.51(-4.91%)
Mar 28, 2003	10.46	10.67	10.30	10.35	19,869,234	-0.21(-2.00%)
Mar 27, 2003	10.43	10.69	10.43	10.56	24,960,382	-0.16(-1.53%)
Mar 26, 2003	10.72	10.94	10.64	10.72	24,235,282	+0.08(+0.74%)
Mar 25, 2003	10.50	10.76	10.41	10.65	28,734,650	+0.04(+0.37%)
Mar 24, 2003	10.72	10.87	10.49	10.61	30,154,360	-0.52(-4.71%)
Mar 21, 2003	11.29	11.41	10.95	11.13	45,609,036	+0.25(+2.30%)
Mar 20, 2003	10.55	11.14	10.39	10.88	51,045,760	+0.29(+2.73%)
Mar 19, 2003	10.57	10.71	10.36	10.59	37,361,804	+0.00(+0.00%)
Mar 18, 2003	10.32	10.61	10.13	10.59	47,369,964	+0.32(+3.13%)
Mar 17, 2003	9.519	10.44	9.519	10.27	49,911,636	+0.59(+6.14%)
Mar 14, 2003	9.973	10.13	9.526	9.676	46,613,916	-0.23(-2.29%)
Mar 13, 2003	9.449	9.903	9.253	9.903	43,824,356	+0.71(+7.74%)
Mar 12, 2003	9.011	9.238	8.862	9.191	45,309,996	+0.11(+1.21%)
Mar 11, 2003	9.105	9.191	9.003	9.081	28,955,008	+0.01(+0.09%)
Mar 10, 2003	9.175	9.261	9.058	9.074	22,734,090	-0.28(-3.01%)
Mar 07, 2003	9.277	9.426	9.144	9.355	46,460,896	-0.07(-0.75%)
Mar 06, 2003	9.472	9.582	9.386	9.426	30,267,588	-0.15(-1.55%)
Mar 05, 2003	9.684	9.691	9.418	9.574	34,022,896	-0.01(-0.08%)
Mar 04, 2003	9.856	9.903	9.551	9.582	44,309,784	-0.31(-3.09%)

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