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 (%)
Sep 30, 2010	9.312	9.423	9.153	9.288	29,800,794	+0.00(+0.00%)
Sep 29, 2010	9.264	9.399	9.153	9.288	27,566,332	-0.04(-0.43%)
Sep 28, 2010	9.216	9.359	9.089	9.328	26,874,836	+0.15(+1.65%)
Sep 27, 2010	9.208	9.304	9.145	9.176	15,160,464	-0.07(-0.78%)
Sep 24, 2010	9.121	9.288	9.073	9.249	27,737,234	+0.27(+3.02%)
Sep 23, 2010	8.795	9.101	8.739	8.978	28,312,374	+0.10(+1.16%)
Sep 22, 2010	8.914	9.002	8.803	8.874	26,083,480	-0.07(-0.80%)
Sep 21, 2010	8.922	9.009	8.851	8.946	33,702,112	+0.07(+0.81%)
Sep 20, 2010	8.787	8.906	8.668	8.874	24,272,676	+0.11(+1.25%)
Sep 17, 2010	8.850	8.866	8.652	8.765	29,431,194	-0.01(-0.16%)
Sep 15, 2010	8.795	8.819	8.636	8.779	23,787,702	-0.06(-0.63%)
Sep 14, 2010	8.580	8.898	8.524	8.835	32,855,658	+0.26(+3.06%)
Sep 13, 2010	8.540	8.644	8.516	8.572	29,299,840	+0.08(+0.94%)
Sep 10, 2010	8.564	8.675	8.381	8.493	28,833,528	-0.08(-0.93%)
Sep 09, 2010	8.516	8.715	8.437	8.572	30,481,514	+0.16(+1.89%)
Sep 08, 2010	8.660	8.660	8.326	8.413	38,141,120	-0.19(-2.22%)
Sep 07, 2010	8.677	8.707	8.524	8.604	39,617,652	-0.13(-1.46%)
Sep 03, 2010	8.755	8.827	8.580	8.731	21,125,220	+0.15(+1.76%)
Sep 02, 2010	8.485	8.596	8.421	8.580	24,632,192	+0.06(+0.75%)

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