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 )

217.62 -2.19 (-0.99%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.888	9.978	9.863	9.888	10,241,669	-0.03(-0.33%)
Apr 27, 2012	9.846	9.937	9.797	9.921	13,059,228	+0.07(+0.75%)
Apr 26, 2012	9.624	9.904	9.607	9.846	14,499,287	+0.25(+2.62%)
Apr 25, 2012	9.533	9.640	9.508	9.595	10,733,567	+0.12(+1.26%)
Apr 24, 2012	9.558	9.607	9.451	9.475	13,166,771	-0.07(-0.78%)
Apr 23, 2012	9.574	9.591	9.467	9.550	15,177,558	-0.16(-1.61%)
Apr 20, 2012	9.822	9.888	9.706	9.706	12,272,109	-0.08(-0.80%)
Apr 19, 2012	9.772	9.937	9.747	9.785	11,892,885	+0.01(+0.13%)
Apr 18, 2012	9.879	9.879	9.739	9.772	13,352,438	-0.15(-1.50%)
Apr 17, 2012	9.822	10.00	9.805	9.921	12,595,193	+0.14(+1.43%)
Apr 16, 2012	9.764	9.838	9.657	9.780	11,994,717	+0.05(+0.51%)
Apr 13, 2012	9.888	9.962	9.723	9.731	10,934,254	-0.22(-2.20%)
Apr 12, 2012	9.830	10.02	9.780	9.950	10,278,934	+0.12(+1.26%)
Apr 11, 2012	9.756	9.896	9.731	9.826	12,369,157	+0.14(+1.40%)
Apr 10, 2012	9.731	9.846	9.640	9.690	16,810,320	-0.09(-0.93%)
Apr 09, 2012	9.780	9.846	9.723	9.780	16,158,387	-0.14(-1.41%)
Apr 05, 2012	9.929	10.03	9.896	9.921	14,379,058	-0.02(-0.25%)
Apr 04, 2012	9.978	10.08	9.896	9.945	19,227,860	-0.15(-1.47%)
Apr 03, 2012	10.23	10.33	10.08	10.09	18,478,968	-0.21(-2.08%)

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