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 -0.15 (-0.07%)
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 (%)
Aug 31, 2012 9.704 9.859 9.674 9.796 13,062,192 +0.18(+1.92%)
Aug 30, 2012 9.729 9.744 9.595 9.612 11,848,104 -0.19(-1.97%)
Aug 29, 2012 9.746 9.855 9.654 9.804 11,501,204 +0.07(+0.69%)
Aug 27, 2012 9.880 9.888 9.712 9.737 15,274,711 -0.13(-1.27%)
Aug 24, 2012 9.830 9.888 9.771 9.863 13,098,388 -0.02(-0.21%)
Aug 23, 2012 9.855 9.930 9.788 9.884 12,823,325 +0.01(+0.13%)
Aug 22, 2012 9.888 9.964 9.821 9.871 15,716,884 +0.00(+0.00%)
Aug 21, 2012 9.964 10.05 9.830 9.871 14,849,188 -0.08(-0.84%)
Aug 20, 2012 9.947 9.997 9.880 9.955 13,498,277 -0.02(-0.25%)
Aug 17, 2012 9.964 9.980 9.830 9.980 14,377,728 +0.02(+0.17%)
Aug 16, 2012 9.431 10.02 9.398 9.964 31,154,724 +0.15(+1.53%)
Aug 15, 2012 9.756 9.905 9.747 9.814 11,118,429 +0.07(+0.77%)
Aug 14, 2012 9.897 9.939 9.714 9.739 10,856,921 -0.08(-0.85%)
Aug 13, 2012 9.905 9.939 9.781 9.822 10,306,504 -0.12(-1.17%)
Aug 10, 2012 9.880 9.955 9.814 9.939 9,360,919 +0.05(+0.50%)
Aug 09, 2012 9.897 9.980 9.855 9.889 14,185,612 -0.02(-0.25%)
Aug 08, 2012 9.781 9.947 9.739 9.914 10,764,605 +0.04(+0.42%)
Aug 07, 2012 9.639 9.889 9.523 9.872 24,600,170 +0.49(+5.23%)
Aug 06, 2012 9.390 9.539 9.356 9.381 14,213,430 +0.05(+0.53%)
Aug 03, 2012 9.207 9.356 9.148 9.331 10,217,997 +0.25(+2.75%)
Aug 02, 2012 8.966 9.234 8.916 9.082 14,273,864 +0.00(+0.00%)
Aug 01, 2012 9.099 9.132 8.974 9.082 12,371,302 +0.02(+0.28%)
Jul 31, 2012 9.024 9.157 9.015 9.057 11,337,069 +0.06(+0.65%)
Jul 30, 2012 9.115 9.148 8.957 8.999 15,487,492 -0.06(-0.69%)
Jul 27, 2012 8.916 9.099 8.824 9.061 13,097,597 +0.21(+2.40%)
Jul 26, 2012 8.899 8.970 8.741 8.849 13,867,845 +0.14(+1.62%)
Jul 25, 2012 8.658 8.866 8.633 8.708 18,210,390 +0.07(+0.87%)
Jul 24, 2012 8.699 8.733 8.533 8.633 12,418,221 -0.09(-1.05%)
Jul 23, 2012 8.583 8.774 8.496 8.724 13,138,782 -0.02(-0.19%)
Jul 20, 2012 8.882 8.924 8.699 8.741 14,143,915 -0.15(-1.73%)
Jul 19, 2012 8.891 9.015 8.791 8.895 15,583,278 +0.01(+0.14%)
Jul 18, 2012 8.600 8.891 8.600 8.882 13,498,952 +0.24(+2.79%)
Jul 17, 2012 8.666 8.708 8.525 8.641 12,724,374 +0.01(+0.14%)
Jul 16, 2012 8.716 8.716 8.575 8.629 9,533,831 -0.09(-1.00%)
Jul 13, 2012 8.625 8.749 8.608 8.716 12,577,560 +0.09(+1.06%)
Jul 12, 2012 8.708 8.737 8.558 8.625 17,212,536 -0.17(-1.89%)
Jul 11, 2012 8.857 8.895 8.741 8.791 13,076,289 -0.12(-1.31%)
Jul 10, 2012 8.741 9.090 8.649 8.907 27,669,266 -0.25(-2.72%)
Jul 09, 2012 9.190 9.240 9.090 9.157 11,742,684 -0.02(-0.27%)
Jul 06, 2012 9.365 9.365 9.115 9.182 15,310,660 -0.23(-2.47%)
Jul 05, 2012 9.489 9.556 9.356 9.415 14,348,707 -0.12(-1.31%)
Jul 03, 2012 9.356 9.539 9.340 9.539 5,424,831 +0.16(+1.68%)
Jul 02, 2012 9.514 9.523 9.323 9.381 10,731,701 -0.14(-1.44%)
Jun 29, 2012 9.394 9.539 9.365 9.519 13,771,219 +0.30(+3.20%)
Jun 28, 2012 9.165 9.240 9.082 9.223 12,532,616 -0.03(-0.36%)
Jun 27, 2012 9.182 9.311 9.140 9.257 9,798,176 +0.12(+1.32%)
Jun 26, 2012 9.099 9.198 9.074 9.136 14,129,856 +0.04(+0.46%)
Jun 25, 2012 9.248 9.257 9.065 9.094 16,714,906 -0.25(-2.67%)
Jun 22, 2012 9.348 9.415 9.265 9.344 28,542,058 +0.05(+0.58%)
Jun 21, 2012 9.573 9.731 9.257 9.290 22,092,616 -0.32(-3.29%)
Jun 20, 2012 9.531 9.635 9.465 9.606 27,827,454 +0.31(+3.36%)
Jun 19, 2012 9.198 9.356 9.148 9.294 14,076,525 +0.15(+1.59%)
Jun 18, 2012 9.099 9.198 9.074 9.148 13,756,096 +0.01(+0.09%)
Jun 15, 2012 9.007 9.165 8.874 9.140 22,726,028 +0.17(+1.95%)
Jun 14, 2012 8.966 9.015 8.857 8.966 16,079,922 +0.02(+0.19%)
Jun 13, 2012 8.974 9.099 8.916 8.949 14,897,994 -0.06(-0.65%)
Jun 12, 2012 8.824 9.024 8.799 9.007 16,039,893 +0.20(+2.31%)
Jun 11, 2012 9.065 9.065 8.799 8.803 14,002,662 -0.15(-1.63%)
Jun 08, 2012 8.807 8.981 8.783 8.949 14,145,529 +0.12(+1.41%)
Jun 07, 2012 8.957 8.982 8.791 8.824 20,860,478 -0.03(-0.33%)
Jun 06, 2012 8.641 8.874 8.641 8.853 19,487,790 +0.30(+3.50%)
Jun 05, 2012 8.367 8.583 8.367 8.554 19,704,872 +0.15(+1.83%)
Jun 04, 2012 8.383 8.450 8.304 8.400 17,989,484 +0.08(+0.95%)
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.