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 28, 2012	9.402	9.436	9.293	9.356	15,671,398	-0.10(-1.06%)
Sep 27, 2012	9.369	9.528	9.293	9.457	12,080,036	+0.13(+1.35%)
Sep 26, 2012	9.360	9.385	9.201	9.331	12,862,618	-0.01(-0.13%)
Sep 25, 2012	9.586	9.586	9.327	9.343	13,770,457	-0.17(-1.81%)
Sep 24, 2012	9.578	9.578	9.478	9.515	9,906,495	-0.08(-0.79%)
Sep 21, 2012	9.628	9.695	9.545	9.591	20,389,710	+0.00(+0.04%)
Sep 20, 2012	9.586	9.612	9.478	9.586	11,935,970	-0.05(-0.52%)
Sep 19, 2012	9.628	9.687	9.519	9.637	20,767,386	-0.18(-1.79%)
Sep 18, 2012	9.972	9.980	9.771	9.813	17,453,158	-0.19(-1.93%)
Sep 17, 2012	10.07	10.08	9.930	10.01	12,867,771	-0.09(-0.87%)
Sep 14, 2012	9.930	10.11	9.888	10.09	28,244,414	+0.17(+1.69%)
Sep 13, 2012	9.704	9.938	9.645	9.926	17,774,678	+0.21(+2.11%)
Sep 12, 2012	9.788	9.838	9.695	9.721	13,894,006	-0.04(-0.43%)
Sep 11, 2012	9.779	9.863	9.695	9.762	15,089,913	-0.03(-0.30%)
Sep 10, 2012	9.938	9.947	9.779	9.792	16,183,737	-0.15(-1.48%)
Sep 07, 2012	9.804	9.938	9.754	9.938	19,269,102	-0.04(-0.38%)
Sep 06, 2012	9.855	10.01	9.846	9.976	23,045,206	+0.16(+1.58%)
Sep 05, 2012	9.888	9.964	9.771	9.821	15,249,695	-0.02(-0.17%)

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