Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.355 10.31 9.332 10.10 35,408,352 +0.65(+6.87%)
Oct 30, 2008 9.707 9.824 9.339 9.449 31,366,996 +0.08(+0.83%)
Oct 29, 2008 9.660 9.691 9.269 9.371 27,556,246 -0.36(-3.70%)
Oct 28, 2008 9.144 9.746 8.753 9.731 33,576,840 +0.89(+10.09%)
Oct 27, 2008 8.737 9.324 8.542 8.839 26,667,214 -0.08(-0.88%)
Oct 24, 2008 8.229 9.183 8.229 8.917 33,947,896 +0.03(+0.35%)
Oct 23, 2008 9.105 9.183 8.557 8.886 38,889,652 -0.22(-2.41%)
Oct 22, 2008 9.402 9.715 9.019 9.105 32,326,414 -0.45(-4.75%)
Oct 21, 2008 9.777 9.817 9.535 9.558 28,643,302 -0.42(-4.23%)
Oct 20, 2008 9.770 10.26 9.699 9.981 41,681,848 +0.60(+6.42%)
Oct 17, 2008 9.684 10.23 9.339 9.379 38,164,136 -0.42(-4.31%)
Oct 16, 2008 9.113 9.801 8.690 9.801 44,386,592 +0.80(+8.86%)
Oct 15, 2008 9.856 9.973 8.995 9.003 48,014,932 -0.97(-9.73%)
Oct 14, 2008 10.90 10.97 9.934 9.973 47,979,976 -0.50(-4.78%)
Oct 13, 2008 10.40 10.50 10.00 10.47 32,069,220 +0.54(+5.43%)
Oct 10, 2008 9.754 10.70 9.504 9.934 64,008,972 -0.08(-0.78%)
Oct 09, 2008 10.02 10.25 9.910 10.01 49,585,268 +0.26(+2.65%)
Oct 08, 2008 9.394 10.21 9.332 9.754 48,152,868 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.657 9.660 53,689,180 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.07 10.59 51,275,864 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,856,304 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,384,460 -0.54(-4.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.