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 )

221.73 -0.02 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	9.910	9.998	9.838	9.938	16,525,424	-0.08(-0.76%)
Nov 29, 2010	9.950	10.05	9.878	10.01	20,918,246	-0.01(-0.08%)
Nov 26, 2010	10.01	10.12	10.01	10.02	5,033,919	-0.04(-0.44%)
Nov 24, 2010	9.982	10.07	10.07	10.07	13,784,454	+0.14(+1.41%)
Nov 23, 2010	9.878	9.958	9.838	9.926	14,519,701	-0.10(-0.96%)
Nov 22, 2010	9.878	10.09	9.870	10.02	18,722,176	+0.05(+0.55%)
Nov 19, 2010	10.02	10.07	9.934	9.967	21,277,560	-0.09(-0.94%)
Nov 18, 2010	9.989	10.22	9.942	10.06	27,460,520	+0.21(+2.18%)
Nov 17, 2010	9.926	10.05	9.815	9.846	18,574,792	-0.06(-0.64%)
Nov 16, 2010	9.934	10.09	9.870	9.910	21,527,332	-0.12(-1.15%)
Nov 15, 2010	10.12	10.18	10.02	10.03	15,877,471	+0.01(+0.12%)
Nov 12, 2010	9.966	10.13	9.962	10.01	18,465,598	-0.03(-0.28%)
Nov 11, 2010	9.982	10.07	9.926	10.04	18,910,576	-0.18(-1.75%)
Nov 10, 2010	10.22	10.25	10.04	10.22	19,750,502	+0.02(+0.23%)
Nov 09, 2010	10.22	10.40	10.14	10.20	18,176,112	+0.02(+0.16%)
Nov 08, 2010	10.29	10.33	10.16	10.18	20,708,342	-0.14(-1.39%)
Nov 05, 2010	10.26	10.39	10.23	10.32	19,065,508	+0.07(+0.70%)
Nov 04, 2010	10.06	10.25	10.05	10.25	20,546,002	+0.28(+2.83%)
Nov 03, 2010	9.926	9.982	9.803	9.970	15,495,947	+0.04(+0.44%)
Nov 02, 2010	9.878	9.942	9.799	9.926	14,553,435	+0.09(+0.89%)

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