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 )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.960	9.976	9.529	9.560	24,913,244	-0.43(-4.31%)
Oct 29, 2009	9.733	10.01	9.717	9.991	20,333,066	+0.30(+3.07%)
Oct 28, 2009	9.842	9.983	8.996	9.693	22,287,618	-0.20(-1.98%)
Oct 27, 2009	10.12	10.29	9.874	9.889	20,127,354	-0.24(-2.40%)
Oct 26, 2009	10.16	10.38	10.07	10.13	24,111,330	-0.02(-0.15%)
Oct 23, 2009	10.14	10.38	10.03	10.15	23,636,186	-0.22(-2.12%)
Oct 22, 2009	10.29	10.41	10.20	10.37	23,479,672	+0.09(+0.84%)
Oct 21, 2009	10.52	10.71	10.25	10.28	26,487,188	-0.27(-2.60%)
Oct 20, 2009	10.49	10.78	10.48	10.56	19,165,724	-0.05(-0.52%)
Oct 19, 2009	10.48	10.66	10.39	10.61	20,299,672	+0.13(+1.20%)
Oct 16, 2009	10.52	10.59	10.30	10.48	21,829,854	-0.16(-1.55%)
Oct 15, 2009	10.73	10.77	10.58	10.65	20,861,578	-0.09(-0.87%)
Oct 14, 2009	10.77	10.77	10.51	10.74	38,892,360	+0.21(+2.01%)
Oct 13, 2009	10.73	10.74	10.50	10.53	25,103,074	-0.14(-1.32%)
Oct 12, 2009	10.61	10.85	10.39	10.67	38,909,048	+0.31(+3.03%)
Oct 09, 2009	10.22	10.37	10.12	10.36	32,128,326	+0.11(+1.07%)
Oct 08, 2009	10.23	10.30	10.05	10.25	29,577,490	+0.05(+0.54%)
Oct 07, 2009	10.30	10.30	10.13	10.20	15,924,855	-0.11(-1.06%)
Oct 06, 2009	10.12	10.39	10.12	10.30	24,708,330	+0.31(+3.06%)
Oct 05, 2009	10.03	10.04	9.827	9.999	36,792,828	+0.06(+0.63%)
Oct 02, 2009	9.991	10.06	9.897	9.936	31,349,086	-0.16(-1.63%)

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