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 (%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -0.06(-0.69%)
Dec 04, 2012 9.038 9.207 8.987 9.195 14,232,584 +0.12(+1.35%)
Nov 30, 2012 9.080 9.127 9.042 9.072 15,657,758 -0.01(-0.09%)
Nov 29, 2012 9.013 9.131 9.004 9.080 11,300,936 +0.12(+1.32%)
Nov 28, 2012 8.734 8.979 8.658 8.962 13,463,658 +0.20(+2.32%)
Nov 27, 2012 8.793 8.878 8.759 8.759 11,323,749 -0.09(-1.00%)
Nov 26, 2012 8.751 8.928 8.742 8.848 11,508,764 +0.05(+0.63%)
Nov 23, 2012 8.827 8.920 8.751 8.793 8,193,279 -0.03(-0.29%)
Nov 21, 2012 8.751 8.878 8.700 8.818 10,289,592 +0.04(+0.43%)
Nov 20, 2012 8.725 8.785 8.658 8.780 12,664,501 +0.02(+0.24%)
Nov 19, 2012 8.590 8.814 8.556 8.759 18,382,388 +0.25(+2.98%)
Nov 16, 2012 8.648 8.665 8.338 8.505 28,954,784 -0.13(-1.46%)
Nov 15, 2012 8.698 8.774 8.581 8.631 18,453,650 -0.05(-0.58%)
Nov 14, 2012 8.857 8.857 8.648 8.681 16,171,360 -0.10(-1.15%)
Nov 13, 2012 8.841 8.933 8.740 8.782 13,307,032 -0.13(-1.41%)
Nov 12, 2012 8.958 9.017 8.891 8.908 9,553,187 -0.03(-0.37%)
Nov 09, 2012 8.816 9.050 8.807 8.941 13,644,798 +0.14(+1.62%)
Nov 08, 2012 9.151 9.201 8.799 8.799 27,671,390 -0.38(-4.11%)
Nov 07, 2012 9.469 9.469 9.134 9.176 21,335,438 -0.43(-4.45%)
Nov 06, 2012 9.302 9.645 9.276 9.603 20,288,056 +0.31(+3.34%)
Nov 05, 2012 8.975 9.335 8.975 9.293 14,238,735 +0.23(+2.59%)
Nov 02, 2012 9.176 9.201 9.000 9.059 16,014,499 -0.12(-1.28%)
Nov 01, 2012 8.908 9.260 8.874 9.176 25,537,630 +0.29(+3.30%)
Oct 31, 2012 8.924 8.983 8.832 8.883 15,071,835 -0.04(-0.47%)
Oct 26, 2012 8.975 8.924 8.924 8.924 18,097,436 -0.03(-0.28%)
Oct 25, 2012 9.008 9.092 8.908 8.950 19,531,254 -0.01(-0.09%)
Oct 24, 2012 9.134 9.142 8.941 8.958 14,183,890 -0.09(-1.02%)
Oct 23, 2012 9.008 9.092 8.899 9.050 14,464,876 -0.03(-0.37%)
Oct 19, 2012 9.394 9.394 9.033 9.084 20,388,246 -0.29(-3.13%)
Oct 18, 2012 9.335 9.411 9.302 9.377 16,341,264 +0.03(+0.27%)
Oct 17, 2012 9.318 9.402 9.293 9.352 17,067,808 -0.03(-0.36%)
Oct 16, 2012 9.209 9.461 9.193 9.385 15,743,820 +0.20(+2.19%)
Oct 15, 2012 9.142 9.209 9.092 9.184 14,990,415 +0.05(+0.55%)
Oct 12, 2012 9.151 9.243 9.109 9.134 12,140,176 -0.04(-0.46%)
Oct 11, 2012 9.218 9.255 9.142 9.176 9,879,168 +0.04(+0.46%)
Oct 10, 2012 9.159 9.243 9.100 9.134 15,489,613 +0.00(+0.00%)
Oct 09, 2012 9.209 9.226 9.094 9.134 13,990,543 -0.09(-1.00%)
Oct 08, 2012 9.285 9.285 9.193 9.226 11,419,672 -0.10(-1.08%)
Oct 05, 2012 9.327 9.436 9.302 9.327 10,939,703 +0.03(+0.27%)
Oct 04, 2012 9.369 9.377 9.235 9.302 20,574,438 -0.05(-0.54%)
Oct 03, 2012 9.385 9.427 9.318 9.352 12,520,570 -0.01(-0.09%)
Oct 02, 2012 9.377 9.402 9.268 9.360 13,325,030 +0.04(+0.40%)
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.