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:

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.28 12.49 12.26 12.31 26,602,828 -0.02(-0.12%)
Jun 29, 2005 12.46 12.56 12.26 12.33 21,419,304 -0.08(-0.67%)
Jun 28, 2005 12.43 12.49 12.36 12.41 21,500,262 +0.06(+0.49%)
Jun 27, 2005 12.53 12.55 12.34 12.35 22,852,456 -0.17(-1.34%)
Jun 24, 2005 12.84 12.92 12.52 12.52 23,860,602 -0.35(-2.72%)
Jun 23, 2005 12.88 13.14 12.81 12.87 47,057,020 +0.02(+0.12%)
Jun 22, 2005 12.80 12.86 12.69 12.85 21,961,626 +0.15(+1.20%)
Jun 21, 2005 12.68 12.81 12.64 12.70 24,435,182 +0.02(+0.12%)
Jun 20, 2005 12.74 12.81 12.64 12.69 24,031,882 -0.17(-1.36%)
Jun 17, 2005 13.02 13.04 12.75 12.86 35,878,300 +0.02(+0.18%)
Jun 16, 2005 12.85 13.07 12.75 12.84 36,411,844 -0.01(-0.06%)
Jun 15, 2005 12.91 12.95 12.56 12.84 31,602,106 -0.02(-0.12%)
Jun 14, 2005 12.89 13.00 12.80 12.86 21,668,770 -0.06(-0.47%)
Jun 13, 2005 12.92 13.09 12.87 12.92 26,668,788 -0.13(-0.99%)
Jun 10, 2005 13.18 13.20 12.90 13.05 33,600,772 -0.19(-1.44%)
Jun 09, 2005 12.81 13.26 12.81 13.24 47,111,276 +0.39(+3.02%)
Jun 08, 2005 12.71 12.91 12.62 12.85 33,541,818 +0.24(+1.87%)
Jun 07, 2005 12.84 12.97 12.60 12.62 33,954,556 -0.18(-1.43%)
Jun 06, 2005 12.82 12.84 12.64 12.80 32,497,336 -0.04(-0.30%)
Jun 03, 2005 12.84 12.88 12.72 12.84 27,641,874 +0.01(+0.06%)
Jun 02, 2005 12.62 12.83 12.60 12.83 32,637,706 +0.18(+1.44%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.