Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.14	34.31	33.93	34.25	9,468,604	-0.09(-0.26%)
Jan 30, 2017	34.79	34.83	33.77	34.34	11,182,818	-0.70(-2.00%)
Jan 27, 2017	34.26	35.13	34.22	35.04	11,055,855	+1.06(+3.12%)
Jan 26, 2017	34.42	34.47	33.85	33.98	9,374,502	-0.44(-1.28%)
Jan 25, 2017	34.30	34.83	34.22	34.42	12,215,025	+0.39(+1.15%)
Jan 24, 2017	33.89	34.21	33.88	34.03	9,673,065	+0.28(+0.83%)
Jan 23, 2017	33.76	34.20	33.56	33.75	7,236,410	-0.09(-0.27%)
Jan 20, 2017	33.92	34.18	33.77	33.84	8,571,730	+0.09(+0.27%)
Jan 19, 2017	33.70	34.13	33.67	33.75	8,333,520	+0.06(+0.18%)
Jan 18, 2017	33.68	34.00	33.53	33.69	10,608,698	+0.39(+1.17%)
Jan 17, 2017	33.79	33.83	33.09	33.30	6,428,559	-0.49(-1.45%)
Jan 13, 2017		33.79	33.79	33.79	0	+0.48(+1.44%)
Jan 12, 2017	33.25	33.34	32.60	33.31	6,483,960	-0.16(-0.48%)
Jan 11, 2017	33.21	33.48	32.80	33.47	10,619,618	+0.34(+1.03%)
Jan 10, 2017	32.87	33.20	32.74	33.13	8,740,114	+0.35(+1.07%)
Jan 09, 2017	32.27	33.07	32.21	32.78	9,270,257	+0.74(+2.31%)
Jan 06, 2017	32.04	32.23	31.86	32.04	7,063,604	-0.06(-0.19%)
Jan 05, 2017	32.30	32.40	31.91	32.10	7,289,925	-0.14(-0.43%)
Jan 04, 2017	32.09	32.51	32.06	32.24	9,445,151	+0.30(+0.94%)

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 Sunnyvale

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices