Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Materials (NQ: AMAT )

204.64 -1.89 (-0.92%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 217.37 217.77 205.53 206.53 9,260,202 -13.12(-5.97%)
Jul 23, 2024 220.45 221.95 218.62 219.65 3,634,199 -3.82(-1.71%)
Jul 22, 2024 216.23 224.09 213.36 223.47 7,536,659 +13.21(+6.28%)
Jul 19, 2024 217.50 218.28 209.67 210.26 6,517,100 -7.39(-3.40%)
Jul 18, 2024 222.15 222.32 213.25 217.65 7,714,976 -2.42(-1.10%)
Jul 17, 2024 231.24 233.32 219.76 220.07 10,535,354 -25.77(-10.48%)
Jul 16, 2024 246.96 247.52 241.94 245.84 4,123,522 +0.29(+0.12%)
Jul 15, 2024 244.52 248.81 243.61 245.55 3,674,019 +2.15(+0.88%)
Jul 12, 2024 241.61 248.77 240.54 243.40 5,396,307 +2.14(+0.89%)
Jul 11, 2024 255.57 255.57 241.10 241.26 5,626,309 -13.71(-5.38%)
Jul 10, 2024 253.00 255.89 250.66 254.97 4,257,769 +3.50(+1.39%)
Jul 09, 2024 248.00 252.13 247.48 251.47 4,890,315 +5.18(+2.10%)
Jul 08, 2024 243.11 247.18 243.11 246.29 3,781,355 +3.70(+1.53%)
Jul 05, 2024 244.69 244.72 240.87 242.59 4,076,232 -0.72(-0.30%)
Jul 03, 2024 241.64 244.72 239.85 243.31 2,768,845 +2.45(+1.02%)
Jul 02, 2024 235.02 241.00 235.02 240.86 3,510,473 +3.45(+1.45%)
Jul 01, 2024 236.86 238.36 233.08 237.41 4,239,275 +1.42(+0.60%)
Jun 28, 2024 235.35 241.29 233.91 235.99 6,387,440 +3.46(+1.49%)
Jun 27, 2024 237.50 237.82 231.80 232.53 4,309,464 +0.36(+0.16%)
Jun 26, 2024 235.00 236.92 230.80 232.17 4,817,336 -2.10(-0.90%)
Jun 25, 2024 231.04 234.55 228.54 234.27 4,778,336 +4.43(+1.93%)
Jun 24, 2024 233.00 235.41 229.43 229.84 5,926,962 -5.57(-2.37%)
Jun 21, 2024 238.32 238.48 232.83 235.41 15,408,959 -4.58(-1.91%)
Jun 20, 2024 247.00 247.83 238.66 239.99 7,053,390 -7.84(-3.16%)
Jun 18, 2024 242.78 249.42 242.09 247.83 5,256,936 +4.97(+2.05%)
Jun 17, 2024 236.67 243.28 236.27 242.86 4,973,247 +5.83(+2.46%)
Jun 14, 2024 234.08 238.26 233.62 237.03 3,306,550 -0.52(-0.22%)
Jun 13, 2024 231.47 238.36 231.42 237.55 3,682,187 -0.10(-0.04%)
Jun 12, 2024 231.43 238.40 230.78 237.65 5,572,661 +7.68(+3.34%)
Jun 11, 2024 227.27 230.07 224.63 229.97 4,761,561 +1.81(+0.79%)
Jun 10, 2024 219.71 228.83 219.63 228.16 4,797,269 +6.43(+2.90%)
Jun 07, 2024 224.21 224.55 220.08 221.73 3,627,237 -0.02(-0.01%)
Jun 06, 2024 221.67 223.25 219.02 221.75 3,950,994 -1.62(-0.73%)
Jun 05, 2024 219.60 224.72 218.19 223.37 7,885,746 +11.15(+5.25%)
Jun 04, 2024 213.80 214.34 209.03 212.22 4,379,252 -1.99(-0.93%)
Jun 03, 2024 218.32 218.35 208.93 214.21 3,827,553 -0.87(-0.40%)
May 31, 2024 216.75 218.51 209.01 215.08 13,551,563 -1.46(-0.67%)
May 30, 2024 217.97 219.69 215.50 216.54 4,061,366 -2.51(-1.15%)
May 29, 2024 217.59 220.65 217.16 219.05 4,718,258 -2.27(-1.03%)
May 28, 2024 222.15 223.22 219.88 221.32 5,507,810 +0.43(+0.19%)
May 24, 2024 220.20 223.12 218.64 220.89 3,795,710 +2.94(+1.35%)
May 23, 2024 225.00 225.07 216.33 217.95 5,805,577 -0.20(-0.09%)
May 22, 2024 220.52 220.73 216.23 218.15 5,042,953 -1.25(-0.57%)
May 21, 2024 217.60 219.86 215.42 219.40 3,924,778 -0.15(-0.07%)
May 20, 2024 211.76 221.35 211.72 219.55 6,246,482 +7.86(+3.71%)
May 17, 2024 216.01 218.96 209.85 211.69 8,169,204 -1.95(-0.91%)
May 16, 2024 217.82 218.35 213.53 213.64 7,975,002 -3.45(-1.59%)
May 15, 2024 212.11 217.21 210.47 217.09 5,832,018 +7.66(+3.66%)
May 14, 2024 205.47 209.72 204.34 209.44 3,448,293 +3.18(+1.54%)
May 13, 2024 208.02 208.09 205.07 206.25 3,531,925 -3.09(-1.48%)
May 10, 2024 208.42 212.18 208.14 209.35 3,509,295 +3.39(+1.65%)
May 09, 2024 206.98 207.87 205.34 205.96 2,763,255 -1.03(-0.50%)
May 08, 2024 205.53 207.58 204.38 206.98 2,936,179 +0.04(+0.02%)
May 07, 2024 208.86 209.09 206.84 206.94 3,211,618 -1.54(-0.74%)
May 06, 2024 204.94 208.80 203.93 208.48 3,644,833 +4.76(+2.34%)
May 03, 2024 201.63 204.90 199.59 203.72 3,825,477 +6.17(+3.12%)
May 02, 2024 195.90 198.11 192.93 197.55 3,548,511 +3.91(+2.02%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.