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 )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	110.77	113.84	107.96	108.15	8,180,145	-4.19(-3.73%)
Apr 28, 2022	109.19	113.67	107.40	112.34	7,528,539	+5.70(+5.35%)
Apr 27, 2022	106.21	110.13	105.75	106.64	7,030,034	-0.11(-0.10%)
Apr 26, 2022	110.59	110.94	106.66	106.75	9,650,170	-5.44(-4.85%)
Apr 25, 2022	109.19	112.43	108.98	112.18	8,691,787	+1.64(+1.48%)
Apr 22, 2022	112.93	113.87	110.38	110.55	8,662,391	-2.83(-2.50%)
Apr 21, 2022	116.83	118.66	113.04	113.38	8,008,907	-2.16(-1.87%)
Apr 20, 2022	118.11	119.93	115.17	115.54	9,034,967	+0.81(+0.71%)
Apr 19, 2022	111.85	114.90	111.27	114.72	6,208,806	+2.15(+1.91%)
Apr 18, 2022	110.25	113.66	110.10	112.58	6,960,390	+1.48(+1.33%)
Apr 14, 2022	115.07	115.18	110.99	111.10	7,868,314	-3.43(-2.99%)
Apr 13, 2022	112.94	115.76	112.20	114.53	9,541,369	+2.25(+2.01%)
Apr 12, 2022	115.74	116.88	111.89	112.27	10,084,009	-1.65(-1.44%)
Apr 11, 2022	115.84	116.67	113.82	113.92	7,941,378	-3.65(-3.10%)
Apr 08, 2022	118.84	119.95	117.08	117.56	6,538,730	-2.39(-1.99%)
Apr 07, 2022	116.70	121.43	116.22	119.96	12,057,613	+3.01(+2.57%)
Apr 06, 2022	116.63	118.80	114.73	116.95	11,835,564	-2.33(-1.96%)
Apr 05, 2022	126.21	126.41	118.93	119.28	11,889,184	-7.58(-5.97%)
Apr 04, 2022	124.63	127.11	124.37	126.86	8,518,230	+1.99(+1.59%)

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