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 )

218.76 -1.04 (-0.47%)

Streaming Delayed Price Updated: 1:14 PM 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, 2009	9.230	9.699	9.113	9.551	29,199,616	+0.48(+5.35%)
Apr 29, 2009	8.948	9.269	8.839	9.066	19,849,348	+0.14(+1.58%)
Apr 28, 2009	9.011	9.136	8.792	8.925	17,001,074	-0.14(-1.55%)
Apr 27, 2009	9.074	9.320	8.948	9.066	19,724,400	-0.09(-0.94%)
Apr 24, 2009	8.980	9.206	8.745	9.152	22,208,946	+0.20(+2.18%)
Apr 23, 2009	9.152	9.152	8.604	8.956	26,639,180	-0.13(-1.38%)
Apr 22, 2009	8.768	9.339	8.643	9.081	27,934,910	+0.28(+3.20%)
Apr 21, 2009	8.753	8.987	8.565	8.800	26,271,106	+0.09(+1.08%)
Apr 20, 2009	9.128	9.191	8.643	8.706	27,039,956	-0.62(-6.63%)
Apr 17, 2009	9.269	9.379	8.980	9.324	25,096,618	+0.07(+0.76%)
Apr 16, 2009	9.183	9.269	8.854	9.253	18,583,906	+0.31(+3.50%)
Apr 15, 2009	8.956	9.027	8.714	8.941	22,802,868	-0.26(-2.81%)
Apr 14, 2009	8.948	9.300	8.784	9.199	35,210,296	+0.20(+2.17%)
Apr 13, 2009	8.964	9.097	8.768	9.003	20,225,640	+0.05(+0.52%)
Apr 09, 2009	8.565	8.972	8.526	8.956	21,552,948	+0.55(+6.51%)
Apr 08, 2009	8.237	8.471	8.197	8.409	21,034,794	+0.16(+1.90%)
Apr 07, 2009	8.675	8.761	8.135	8.252	33,900,076	-0.79(-8.74%)
Apr 06, 2009	9.152	9.199	8.800	9.042	22,999,164	-0.20(-2.12%)
Apr 03, 2009	8.995	9.246	8.910	9.238	27,792,400	+0.29(+3.23%)
Apr 02, 2009	8.643	9.074	8.589	8.948	25,470,530	+0.53(+6.32%)

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