Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Applied Materials (NQ: AMAT )

183.10 +8.39 (+4.80%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 176.38 178.43 174.26 174.71 5,944,417 +3.39(+1.98%)
Nov 27, 2024 173.20 173.34 168.76 171.32 4,348,734 -1.88(-1.09%)
Nov 26, 2024 175.34 175.49 170.93 173.20 6,510,556 -1.35(-0.77%)
Nov 25, 2024 176.71 177.19 171.93 174.55 8,921,141 -0.33(-0.19%)
Nov 22, 2024 175.12 176.08 173.38 174.88 4,260,585 -0.87(-0.50%)
Nov 21, 2024 171.22 177.07 171.05 175.75 8,913,600 +5.66(+3.33%)
Nov 20, 2024 168.91 170.12 166.67 170.09 6,208,270 +1.18(+0.70%)
Nov 19, 2024 167.94 169.56 167.10 168.91 8,669,172 -1.42(-0.83%)
Nov 18, 2024 167.29 171.27 166.46 170.33 8,344,371 +1.84(+1.10%)
Nov 15, 2024 167.94 173.66 166.94 168.48 16,328,808 -17.08(-9.20%)
Nov 14, 2024 186.33 187.18 184.66 185.56 11,653,975 +3.20(+1.76%)
Nov 13, 2024 183.64 185.04 182.09 182.36 8,650,771 -3.81(-2.05%)
Nov 12, 2024 188.27 189.31 184.04 186.17 5,488,306 -1.95(-1.03%)
Nov 11, 2024 191.86 192.75 186.02 188.12 5,487,244 -3.46(-1.81%)
Nov 08, 2024 191.84 193.65 190.82 191.58 4,883,792 -2.06(-1.06%)
Nov 07, 2024 190.51 193.87 190.51 193.63 5,275,728 +6.55(+3.50%)
Nov 06, 2024 188.52 188.94 184.32 187.08 6,407,040 +1.04(+0.56%)
Nov 05, 2024 182.87 186.31 182.67 186.04 4,059,124 +4.65(+2.56%)
Nov 04, 2024 182.77 183.43 180.04 181.39 3,866,066 -1.56(-0.85%)
Nov 01, 2024 181.40 185.03 180.79 182.95 6,337,308 +1.80(+0.99%)
Oct 31, 2024 184.78 184.78 178.86 181.15 7,322,980 -3.71(-2.01%)
Oct 30, 2024 186.56 187.75 184.27 184.87 5,860,371 -4.81(-2.54%)
Oct 29, 2024 184.91 191.08 184.22 189.67 6,015,731 +4.77(+2.58%)
Oct 28, 2024 186.08 187.20 183.98 184.91 4,108,173 -1.18(-0.63%)
Oct 25, 2024 186.05 188.76 185.73 186.08 4,805,937 +2.76(+1.51%)
Oct 24, 2024 186.44 187.36 182.80 183.32 6,135,652 +1.05(+0.57%)
Oct 23, 2024 181.52 183.31 179.37 182.27 6,026,484 -0.30(-0.16%)
Oct 22, 2024 184.17 184.84 182.14 182.57 6,767,899 -1.46(-0.79%)
Oct 21, 2024 185.72 186.27 183.67 184.03 4,928,700 -1.90(-1.02%)
Oct 18, 2024 185.84 186.35 184.21 185.92 5,772,123 +3.11(+1.70%)
Oct 17, 2024 189.55 190.35 182.57 182.81 9,749,942 -1.35(-0.73%)
Oct 16, 2024 192.77 192.77 183.47 184.16 10,993,720 -6.41(-3.37%)
Oct 15, 2024 213.18 215.19 189.12 190.57 16,785,258 -22.82(-10.69%)
Oct 14, 2024 206.47 213.75 206.47 213.39 5,251,207 +8.81(+4.31%)
Oct 11, 2024 201.67 206.74 201.67 204.58 2,610,260 +1.10(+0.54%)
Oct 10, 2024 200.55 203.77 199.48 203.48 3,804,934 -1.10(-0.54%)
Oct 09, 2024 200.93 205.11 200.16 204.58 4,149,657 +4.17(+2.08%)
Oct 08, 2024 199.66 202.07 198.20 200.41 3,624,445 +0.75(+0.38%)
Oct 07, 2024 198.91 201.12 197.76 199.66 3,719,479 -1.84(-0.91%)
Oct 04, 2024 204.14 204.44 199.04 201.50 4,143,752 +2.37(+1.19%)
Oct 03, 2024 197.25 202.65 197.25 199.12 3,820,832 -1.56(-0.78%)
Oct 02, 2024 197.37 204.03 196.28 200.68 5,549,286 +3.94(+2.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.