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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.765 9.840 9.709 9.821 14,006,811 +0.08(+0.82%)
Oct 28, 2010 9.685 9.773 9.654 9.741 15,890,330 +0.01(+0.08%)
Oct 27, 2010 9.534 9.733 9.510 9.733 14,880,821 +0.07(+0.74%)
Oct 25, 2010 9.717 9.741 9.654 9.662 15,568,542 +0.02(+0.21%)
Oct 22, 2010 9.463 9.669 9.415 9.642 22,948,620 +0.18(+1.93%)
Oct 21, 2010 9.510 9.542 9.383 9.459 18,312,556 -0.04(-0.38%)
Oct 20, 2010 9.399 9.582 9.391 9.495 20,783,108 +0.13(+1.38%)
Oct 19, 2010 9.455 9.558 9.224 9.365 33,880,800 -0.14(-1.42%)
Oct 18, 2010 9.526 9.566 9.359 9.501 17,460,558 -0.05(-0.56%)
Oct 15, 2010 9.582 9.582 9.431 9.554 25,201,972 +0.08(+0.88%)
Oct 14, 2010 9.542 9.598 9.431 9.471 20,331,240 -0.05(-0.48%)
Oct 13, 2010 9.542 9.582 9.391 9.517 20,713,378 +0.01(+0.07%)
Oct 12, 2010 9.407 9.534 9.304 9.510 23,019,984 +0.11(+1.18%)
Oct 11, 2010 9.399 9.479 9.359 9.399 18,285,026 +0.00(+0.00%)
Oct 08, 2010 9.248 9.431 9.129 9.399 32,489,628 +0.07(+0.77%)
Oct 07, 2010 9.391 9.403 9.248 9.328 23,221,026 +0.00(+0.00%)
Oct 06, 2010 9.383 9.391 9.224 9.328 23,891,508 -0.10(-1.11%)
Oct 05, 2010 9.232 9.463 9.224 9.433 26,406,712 +0.30(+3.24%)
Oct 04, 2010 9.272 9.328 9.033 9.137 19,810,468 -0.17(-1.88%)
Oct 01, 2010 9.375 9.407 9.216 9.312 22,657,940 +0.02(+0.26%)
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%)
Sep 01, 2010 8.357 8.668 8.349 8.516 38,629,844 +0.27(+3.28%)
Aug 31, 2010 8.302 8.429 8.167 8.246 37,856,088 -0.08(-0.96%)
Aug 30, 2010 8.485 8.540 8.326 8.326 20,570,856 -0.17(-2.01%)
Aug 27, 2010 8.413 8.572 8.190 8.497 29,285,970 +0.12(+1.47%)
Aug 26, 2010 8.548 8.596 8.357 8.373 31,819,290 -0.14(-1.68%)
Aug 25, 2010 8.342 8.564 8.214 8.516 40,120,924 +0.09(+1.11%)
Aug 24, 2010 8.604 8.668 8.421 8.423 46,862,144 -0.32(-3.62%)
Aug 23, 2010 8.835 8.922 8.707 8.739 33,124,684 -0.02(-0.27%)
Aug 20, 2010 8.889 9.024 8.747 8.763 34,497,048 -0.21(-2.38%)
Aug 19, 2010 9.040 9.182 8.921 8.976 27,772,488 -0.02(-0.18%)
Aug 18, 2010 8.968 9.111 8.913 8.992 15,938,703 -0.00(-0.04%)
Aug 17, 2010 8.968 9.063 8.889 8.996 19,414,276 +0.14(+1.56%)
Aug 16, 2010 8.779 8.984 8.716 8.858 24,268,954 +0.03(+0.36%)
Aug 13, 2010 8.787 8.960 8.779 8.826 20,123,856 +0.01(+0.09%)
Aug 12, 2010 8.684 8.866 8.644 8.818 35,364,464 -0.04(-0.44%)
Aug 11, 2010 8.984 8.984 8.779 8.857 26,280,066 -0.25(-2.78%)
Aug 10, 2010 9.292 9.332 8.996 9.111 31,891,836 -0.27(-2.86%)
Aug 09, 2010 9.450 9.458 9.269 9.379 11,689,996 +0.02(+0.25%)
Aug 06, 2010 9.245 9.379 9.213 9.356 20,109,152 +0.02(+0.25%)
Aug 05, 2010 9.371 9.458 9.245 9.332 18,452,226 -0.05(-0.51%)
Aug 04, 2010 9.387 9.498 9.205 9.379 22,266,194 +0.04(+0.42%)
Aug 03, 2010 9.379 9.411 9.205 9.340 29,916,574 -0.15(-1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.