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 (%)
Mar 31, 2009	8.440	8.542	8.276	8.409	22,468,854	+0.07(+0.84%)
Mar 30, 2009	8.534	8.612	8.190	8.338	24,118,776	-0.75(-8.26%)
Mar 26, 2009	8.651	9.144	8.526	9.089	38,698,368	+0.49(+5.73%)
Mar 25, 2009	8.330	8.737	8.299	8.596	38,349,312	+0.31(+3.78%)
Mar 24, 2009	8.456	8.526	8.252	8.283	21,018,834	-0.37(-4.25%)
Mar 23, 2009	8.401	8.659	8.166	8.651	29,617,014	+0.66(+8.33%)
Mar 20, 2009	8.495	8.573	7.885	7.986	30,245,360	-0.38(-4.58%)
Mar 19, 2009	8.589	8.596	8.252	8.370	24,259,842	-0.12(-1.38%)
Mar 18, 2009	8.237	8.526	8.174	8.487	33,611,480	+0.12(+1.40%)
Mar 17, 2009	8.182	8.370	7.994	8.370	32,627,012	+0.21(+2.59%)
Mar 16, 2009	8.354	8.448	8.096	8.158	45,758,900	-0.13(-1.51%)
Mar 13, 2009	7.932	8.299	7.830	8.283	41,274,604	+0.35(+4.44%)
Mar 12, 2009	7.415	7.963	7.384	7.932	31,714,422	+0.42(+5.63%)
Mar 11, 2009	7.188	7.564	7.181	7.509	28,591,268	+0.30(+4.12%)
Mar 10, 2009	6.883	7.235	6.703	7.212	31,704,884	+0.50(+7.46%)
Mar 09, 2009	6.633	7.095	6.617	6.711	24,796,074	-0.09(-1.38%)
Mar 06, 2009	7.110	7.267	6.610	6.805	55,153,004	-0.27(-3.76%)
Mar 05, 2009	7.102	7.345	7.048	7.071	29,775,392	-0.20(-2.80%)
Mar 04, 2009	6.962	7.384	6.954	7.274	27,755,046	+0.35(+5.08%)

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