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 (%)
Oct 31, 2011	10.17	10.27	10.03	10.03	16,832,406	-0.24(-2.38%)
Oct 28, 2011	10.15	10.27	10.01	10.27	14,999,388	+0.07(+0.64%)
Oct 27, 2011	9.797	10.25	9.797	10.20	22,372,632	+0.57(+5.91%)
Oct 26, 2011	9.675	9.765	9.448	9.635	15,406,359	+0.07(+0.68%)
Oct 25, 2011	9.553	9.765	9.553	9.570	14,501,036	-0.14(-1.42%)
Oct 24, 2011	9.578	9.757	9.549	9.708	14,176,307	+0.20(+2.05%)
Oct 21, 2011	9.293	9.635	9.293	9.513	19,108,762	+0.29(+3.18%)
Oct 20, 2011	9.309	9.333	8.959	9.220	15,640,072	-0.12(-1.31%)
Oct 19, 2011	9.496	9.553	9.309	9.342	13,461,468	-0.15(-1.54%)
Oct 18, 2011	9.415	9.521	9.171	9.488	21,851,186	+0.22(+2.37%)
Oct 17, 2011	9.382	9.403	9.220	9.269	20,796,036	-0.17(-1.81%)
Oct 14, 2011	9.505	9.505	9.244	9.439	16,935,312	+0.02(+0.17%)
Oct 13, 2011	9.179	9.462	9.122	9.423	22,150,690	+0.23(+2.48%)
Oct 12, 2011	9.024	9.277	9.000	9.195	20,518,064	+0.26(+2.91%)
Oct 11, 2011	8.951	9.016	8.845	8.935	14,688,571	-0.02(-0.27%)
Oct 10, 2011	8.878	9.037	8.821	8.959	16,194,248	+0.24(+2.80%)
Oct 07, 2011	8.805	8.910	8.626	8.715	19,897,348	-0.03(-0.37%)
Oct 06, 2011	8.748	8.805	8.504	8.748	22,589,166	+0.13(+1.56%)
Oct 05, 2011	8.349	8.626	8.203	8.613	20,527,932	+0.26(+3.07%)
Oct 04, 2011	7.893	8.357	7.893	8.357	28,712,652	+0.34(+4.26%)

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