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 )

215.08 -1.46 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2010	9.997	10.05	9.504	9.527	32,730,860	-0.34(-3.41%)
Jan 28, 2010	10.23	10.24	9.660	9.864	44,759,676	-0.34(-3.30%)
Jan 27, 2010	9.973	10.22	9.926	10.20	38,927,140	+0.31(+3.08%)
Jan 26, 2010	9.950	10.18	9.887	9.895	47,170,820	+0.01(+0.08%)
Jan 25, 2010	9.903	10.12	9.848	9.887	50,839,752	+0.01(+0.08%)
Jan 22, 2010	10.44	10.47	9.864	9.879	61,501,952	-0.74(-7.00%)
Jan 21, 2010	10.84	11.02	10.58	10.62	32,299,818	-0.17(-1.59%)
Jan 20, 2010	10.82	10.86	10.68	10.79	24,571,918	-0.13(-1.22%)
Jan 19, 2010	10.77	10.97	10.76	10.93	18,692,028	+0.19(+1.75%)
Jan 15, 2010	11.08	10.74	10.74	10.74	46,049,748	-0.49(-4.32%)
Jan 14, 2010	11.12	11.25	10.97	11.22	34,416,288	+0.06(+0.56%)
Jan 13, 2010	11.18	11.28	10.89	11.16	32,136,594	+0.05(+0.49%)
Jan 12, 2010	11.55	11.55	10.97	11.11	51,582,144	-0.52(-4.51%)
Jan 11, 2010	11.61	11.69	11.30	11.63	43,042,440	+0.25(+2.18%)
Jan 08, 2010	11.14	11.41	11.04	11.38	52,690,916	+0.42(+3.87%)
Jan 07, 2010	11.06	11.12	10.92	10.96	27,541,776	-0.12(-1.06%)
Jan 06, 2010	11.13	11.26	11.03	11.08	17,520,776	-0.02(-0.21%)
Jan 05, 2010	11.14	11.25	10.98	11.10	19,398,024	-0.09(-0.77%)

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