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 )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 194.55 198.33 192.91 196.71 7,324,831 +10.57(+5.68%)
Sep 18, 2024 190.76 191.66 185.75 186.14 4,266,348 -2.45(-1.30%)
Sep 17, 2024 189.50 190.50 185.98 188.59 4,025,256 +1.01(+0.54%)
Sep 16, 2024 185.00 187.91 183.14 187.58 5,915,509 -0.89(-0.47%)
Sep 13, 2024 185.30 188.80 184.95 188.47 4,851,261 +5.26(+2.87%)
Sep 12, 2024 184.36 185.13 180.05 183.21 8,012,618 -2.73(-1.47%)
Sep 11, 2024 180.24 186.41 175.41 185.94 8,186,518 +7.89(+4.43%)
Sep 10, 2024 177.97 178.51 174.11 178.05 5,366,794 +0.50(+0.28%)
Sep 09, 2024 177.10 178.55 174.57 177.55 7,492,027 +2.80(+1.60%)
Sep 06, 2024 179.50 180.71 173.39 174.75 8,887,952 -5.49(-3.05%)
Sep 05, 2024 179.04 183.74 177.89 180.24 6,493,376 -2.14(-1.17%)
Sep 04, 2024 179.99 184.32 177.43 182.38 6,376,479 -0.99(-0.54%)
Sep 03, 2024 193.08 194.07 182.10 183.37 12,210,416 -13.89(-7.04%)
Aug 30, 2024 197.53 197.84 192.55 197.26 7,313,851 +4.28(+2.22%)
Aug 29, 2024 196.67 198.31 191.67 192.98 6,729,515 +0.09(+0.05%)
Aug 28, 2024 194.68 196.64 190.80 192.89 6,408,868 -2.88(-1.47%)
Aug 27, 2024 194.78 196.80 191.79 195.77 6,630,364 -0.46(-0.23%)
Aug 26, 2024 200.67 201.26 195.15 196.23 7,331,188 -6.44(-3.18%)
Aug 23, 2024 202.16 205.83 200.18 202.67 5,296,431 +2.47(+1.23%)
Aug 22, 2024 208.63 210.34 199.44 200.20 6,620,349 -8.52(-4.08%)
Aug 21, 2024 207.65 209.60 206.18 208.72 4,468,347 +2.95(+1.44%)
Aug 20, 2024 208.89 210.19 203.96 205.77 4,865,988 -4.77(-2.27%)
Aug 19, 2024 206.60 210.71 202.12 210.54 5,291,885 +3.03(+1.46%)
Aug 16, 2024 204.56 208.49 200.79 207.50 11,666,952 -3.92(-1.86%)
Aug 15, 2024 206.91 212.59 204.74 211.43 12,015,658 +10.18(+5.06%)
Aug 14, 2024 202.30 204.42 197.35 201.24 5,387,766 +0.83(+0.41%)
Aug 13, 2024 196.06 201.45 193.35 200.42 6,207,337 +7.69(+3.99%)
Aug 12, 2024 191.13 196.02 189.99 192.72 5,578,564 +1.91(+1.00%)
Aug 09, 2024 189.65 192.95 187.69 190.81 5,060,459 +0.63(+0.33%)
Aug 08, 2024 184.91 190.46 180.84 190.19 8,651,130 +12.02(+6.74%)
Aug 07, 2024 189.64 191.03 177.60 178.17 6,662,214 -4.79(-2.62%)
Aug 06, 2024 182.97 188.15 179.96 182.96 5,813,271 +1.42(+0.78%)
Aug 05, 2024 174.82 186.81 171.28 181.54 10,096,835 +0.08(+0.04%)
Aug 02, 2024 187.51 189.21 179.29 181.46 13,022,148 -14.46(-7.38%)
Aug 01, 2024 203.74 208.68 191.95 195.93 11,272,346 -15.87(-7.49%)
Jul 31, 2024 205.71 212.46 204.11 211.79 11,162,532 +15.43(+7.86%)
Jul 30, 2024 207.86 208.77 194.97 196.36 7,658,672 -8.81(-4.30%)
Jul 29, 2024 207.90 212.12 204.50 205.18 4,206,451 -0.90(-0.44%)
Jul 26, 2024 206.59 207.96 202.42 206.07 5,218,961 +4.14(+2.05%)
Jul 25, 2024 206.75 208.81 199.95 201.93 9,978,224 -4.20(-2.04%)
Jul 24, 2024 216.95 217.35 205.14 206.13 9,277,949 -13.09(-5.97%)
Jul 23, 2024 220.03 221.53 218.20 219.23 3,641,163 -3.81(-1.71%)
Jul 22, 2024 215.82 223.66 212.95 223.04 7,551,102 +13.19(+6.28%)
Jul 19, 2024 217.08 217.86 209.27 209.86 6,529,589 -7.38(-3.40%)
Jul 18, 2024 221.72 221.90 212.84 217.23 7,729,761 -2.41(-1.10%)
Jul 17, 2024 230.80 232.87 219.34 219.65 10,555,544 -25.72(-10.48%)
Jul 16, 2024 246.49 247.05 241.48 245.37 4,131,424 +0.29(+0.12%)
Jul 15, 2024 244.05 248.33 243.14 245.08 3,681,060 +2.15(+0.88%)
Jul 12, 2024 241.15 248.29 240.08 242.93 5,406,648 +2.13(+0.89%)
Jul 11, 2024 255.08 255.08 240.64 240.80 5,637,091 -13.68(-5.38%)
Jul 10, 2024 252.52 255.40 250.18 254.48 4,265,929 +3.49(+1.39%)
Jul 09, 2024 247.53 251.65 247.01 250.99 4,899,687 +5.17(+2.10%)
Jul 08, 2024 242.65 246.71 242.65 245.82 3,788,601 +3.69(+1.53%)
Jul 05, 2024 244.22 244.25 240.41 242.13 4,084,043 -0.72(-0.30%)
Jul 03, 2024 241.18 244.25 239.39 242.84 2,774,151 +2.45(+1.02%)
Jul 02, 2024 234.57 240.54 234.57 240.40 3,517,200 +3.44(+1.45%)
Jul 01, 2024 236.41 237.90 232.63 236.96 4,247,399 +1.42(+0.60%)
Jun 28, 2024 234.90 240.83 233.46 235.54 6,399,681 +3.45(+1.49%)
Jun 27, 2024 237.05 237.37 231.36 232.09 4,317,723 +0.36(+0.15%)
Jun 26, 2024 234.55 236.47 230.36 231.73 4,826,568 -2.10(-0.90%)
Jun 25, 2024 230.60 234.10 228.10 233.82 4,787,493 +4.42(+1.93%)
Jun 24, 2024 232.55 234.96 228.99 229.40 5,938,320 -5.56(-2.37%)
Jun 21, 2024 237.86 238.02 232.38 234.96 15,438,489 -4.57(-1.91%)
Jun 20, 2024 246.53 247.36 238.20 239.53 7,066,907 -7.82(-3.16%)
Jun 18, 2024 242.32 248.94 241.63 247.36 5,267,010 +4.96(+2.05%)
Jun 17, 2024 236.22 242.81 235.82 242.40 4,982,778 +5.82(+2.46%)
Jun 14, 2024 233.63 237.80 233.17 236.58 3,312,886 -0.52(-0.22%)
Jun 13, 2024 231.03 237.90 230.98 237.10 3,689,243 -0.10(-0.04%)
Jun 12, 2024 230.99 237.94 230.33 237.19 5,583,340 +7.66(+3.34%)
Jun 11, 2024 226.84 229.63 224.21 229.53 4,770,686 +1.81(+0.79%)
Jun 10, 2024 219.29 228.39 219.21 227.72 4,806,462 +6.42(+2.90%)
Jun 07, 2024 223.78 224.12 219.66 221.31 3,634,188 -0.02(-0.01%)
Jun 06, 2024 221.25 222.83 218.60 221.33 3,958,565 -1.62(-0.73%)
Jun 05, 2024 219.18 224.29 217.77 222.94 7,900,858 +11.13(+5.25%)
Jun 04, 2024 213.39 213.94 208.63 211.81 4,387,644 -1.99(-0.93%)
Jun 03, 2024 217.90 217.93 208.53 213.80 3,834,888 -0.87(-0.40%)
May 31, 2024 216.34 218.09 208.62 214.67 13,577,534 -1.46(-0.67%)
May 30, 2024 217.55 219.27 215.09 216.13 4,069,149 -2.50(-1.15%)
May 29, 2024 217.17 220.23 216.75 218.63 4,727,300 -2.27(-1.03%)
May 28, 2024 221.72 222.79 219.46 220.90 5,518,365 +0.43(+0.20%)
May 24, 2024 219.78 222.69 218.22 220.47 3,802,984 +2.93(+1.35%)
May 23, 2024 224.57 224.64 215.92 217.53 5,816,703 -0.20(-0.09%)
May 22, 2024 220.10 220.31 215.82 217.73 5,052,617 -1.25(-0.57%)
May 21, 2024 217.19 219.44 215.00 218.98 3,932,300 -0.15(-0.07%)
May 20, 2024 211.36 220.92 211.32 219.13 6,258,454 +7.84(+3.71%)
May 17, 2024 215.59 218.54 209.45 211.29 8,184,860 -1.94(-0.91%)
May 16, 2024 217.41 217.93 213.12 213.23 7,990,286 -3.45(-1.59%)
May 15, 2024 211.71 216.80 210.06 216.68 5,843,195 +7.64(+3.66%)
May 14, 2024 205.07 209.32 203.95 209.04 3,454,902 +3.18(+1.54%)
May 13, 2024 207.62 207.69 204.67 205.86 3,538,694 -3.09(-1.48%)
May 10, 2024 208.02 211.78 207.74 208.95 3,516,020 +3.39(+1.65%)
May 09, 2024 206.59 207.47 204.95 205.56 2,768,551 -1.03(-0.50%)
May 08, 2024 205.14 207.18 203.99 206.59 2,941,806 +0.04(+0.02%)
May 07, 2024 208.46 208.69 206.45 206.55 3,217,773 -1.53(-0.74%)
May 06, 2024 204.54 208.40 203.54 208.08 3,651,818 +4.75(+2.34%)
May 03, 2024 201.25 204.50 199.20 203.33 3,832,809 +6.16(+3.12%)
May 02, 2024 195.53 197.74 192.56 197.17 3,555,312 +3.91(+2.02%)
May 01, 2024 195.35 199.94 191.97 193.27 5,836,140 -4.64(-2.35%)
Apr 30, 2024 202.91 205.06 197.83 197.91 3,912,686 -6.59(-3.22%)
Apr 29, 2024 202.75 204.52 201.03 204.50 2,799,234 +1.87(+0.92%)
Apr 26, 2024 196.29 203.23 196.29 202.62 3,948,480 +5.86(+2.98%)
Apr 25, 2024 195.55 197.71 192.88 196.76 4,253,167 +1.43(+0.73%)
Apr 24, 2024 197.25 198.62 192.00 195.33 4,624,697 +2.81(+1.46%)
Apr 23, 2024 189.54 193.78 189.26 192.52 4,439,190 +3.77(+2.00%)
Apr 22, 2024 190.84 191.06 186.16 188.75 7,175,392 -0.31(-0.16%)
Apr 19, 2024 193.54 193.96 187.46 189.06 6,519,552 -4.53(-2.34%)
Apr 18, 2024 196.73 197.68 192.80 193.59 6,242,170 -5.55(-2.79%)
Apr 17, 2024 205.32 206.23 197.36 199.15 6,373,523 -9.55(-4.58%)
Apr 16, 2024 205.57 209.63 204.98 208.70 3,762,394 +3.79(+1.85%)
Apr 15, 2024 211.11 213.66 203.51 204.91 4,507,928 -2.17(-1.05%)
Apr 12, 2024 207.22 209.17 206.14 207.09 5,876,698 -5.10(-2.40%)
Apr 11, 2024 208.68 212.53 207.58 212.19 4,307,443 +3.72(+1.78%)
Apr 10, 2024 208.11 210.87 207.34 208.47 4,662,662 -1.16(-0.55%)
Apr 09, 2024 210.56 211.31 206.86 209.62 3,673,112 +1.37(+0.66%)
Apr 08, 2024 212.07 212.21 207.35 208.26 4,451,451 +1.19(+0.57%)
Apr 05, 2024 204.14 208.75 204.14 207.07 3,343,232 +4.44(+2.19%)
Apr 04, 2024 210.82 212.25 200.92 202.63 6,264,333 -3.97(-1.92%)
Apr 03, 2024 202.84 208.37 202.74 206.61 3,386,913 +1.27(+0.62%)
Apr 02, 2024 205.81 205.81 202.64 205.34 4,327,074 -2.57(-1.24%)
Apr 01, 2024 206.16 210.98 205.19 207.91 3,200,497 +2.45(+1.19%)
Mar 28, 2024 206.79 205.21 201.95 205.46 5,771,626 -1.76(-0.85%)
Mar 27, 2024 207.26 207.71 203.14 207.22 3,134,834 +1.32(+0.64%)
Mar 26, 2024 209.01 210.42 205.80 205.90 3,620,668 -1.78(-0.86%)
Mar 25, 2024 206.86 210.52 206.58 207.68 3,158,029 -1.78(-0.85%)
Mar 22, 2024 207.73 210.93 207.65 209.47 3,843,681 -0.55(-0.26%)
Mar 21, 2024 212.57 214.11 209.57 210.01 6,168,106 +5.72(+2.80%)
Mar 20, 2024 200.25 205.15 198.06 204.29 4,291,876 +3.71(+1.85%)
Mar 19, 2024 198.44 200.80 196.56 200.59 4,640,700 +0.61(+0.30%)
Mar 18, 2024 200.93 202.41 198.89 199.98 5,081,068 +2.07(+1.05%)
Mar 15, 2024 198.70 200.53 196.26 197.91 10,012,080 -2.09(-1.05%)
Mar 14, 2024 201.18 201.65 198.31 200.00 4,952,881 +0.19(+0.09%)
Mar 13, 2024 202.21 203.12 199.19 199.81 5,068,922 -4.36(-2.14%)
Mar 12, 2024 203.12 204.25 198.60 204.18 7,235,742 +3.56(+1.77%)
Mar 11, 2024 202.52 202.52 196.87 200.62 6,590,737 -4.17(-2.04%)
Mar 08, 2024 211.69 212.80 204.62 204.79 6,966,772 -7.02(-3.32%)
Mar 07, 2024 212.44 213.46 210.72 211.82 6,382,268 +0.44(+0.21%)
Mar 06, 2024 209.17 212.71 208.35 211.38 5,661,983 +4.76(+2.30%)
Mar 05, 2024 206.97 209.97 204.02 206.62 6,121,050 -2.09(-1.00%)
Mar 04, 2024 211.21 212.57 208.25 208.71 7,114,033 -0.76(-0.36%)
Mar 01, 2024 203.01 210.59 202.80 209.47 7,675,979 +8.60(+4.28%)
Feb 29, 2024 199.16 201.25 196.52 200.87 9,482,383 +4.06(+2.07%)
Feb 28, 2024 197.75 198.44 195.76 196.80 6,228,370 -5.30(-2.62%)
Feb 27, 2024 202.97 203.68 200.47 202.10 5,466,427 -0.69(-0.34%)
Feb 26, 2024 199.06 203.23 198.39 202.79 6,488,935 +6.37(+3.24%)
Feb 23, 2024 198.58 200.59 195.88 196.43 5,127,216 -2.56(-1.29%)
Feb 22, 2024 197.54 200.80 195.94 198.99 10,259,722 +9.37(+4.94%)
Feb 21, 2024 187.22 189.66 185.20 189.62 7,003,958 +1.50(+0.80%)
Feb 20, 2024 194.53 194.80 185.11 188.12 11,274,279 -10.37(-5.23%)
Feb 16, 2024 200.93 205.65 196.23 198.49 15,642,578 +11.84(+6.35%)
Feb 15, 2024 187.98 188.44 185.37 186.64 8,745,420 +1.46(+0.79%)
Feb 14, 2024 181.65 185.97 181.65 185.18 8,477,529 +5.85(+3.26%)
Feb 13, 2024 177.63 181.20 175.98 179.33 9,743,022 -5.20(-2.82%)
Feb 12, 2024 184.27 187.19 183.64 184.53 7,116,485 -0.30(-0.16%)
Feb 09, 2024 178.07 185.14 177.64 184.83 9,591,828 +11.89(+6.87%)
Feb 08, 2024 169.07 174.05 168.46 172.95 7,580,177 +2.97(+1.75%)
Feb 07, 2024 169.57 171.97 167.92 169.97 5,129,678 +2.19(+1.30%)
Feb 06, 2024 170.06 171.78 166.59 167.79 4,574,849 -2.38(-1.40%)
Feb 05, 2024 167.69 171.35 167.37 170.16 5,779,436 +2.89(+1.73%)
Feb 02, 2024 165.02 168.26 164.56 167.27 4,766,840 +1.20(+0.72%)
Feb 01, 2024 164.56 166.83 163.94 166.07 4,099,392 +2.66(+1.63%)
Jan 31, 2024 163.11 165.71 160.09 163.41 6,081,646 -1.93(-1.17%)
Jan 30, 2024 166.42 168.25 164.92 165.34 5,281,761 -2.23(-1.33%)
Jan 29, 2024 165.41 167.60 165.18 167.57 5,398,492 +1.57(+0.95%)
Jan 26, 2024 168.16 168.65 165.72 166.00 6,689,957 -5.70(-3.32%)
Jan 25, 2024 176.21 177.43 171.50 171.69 7,268,897 -1.50(-0.87%)
Jan 24, 2024 170.46 175.00 169.75 173.20 9,770,025 +7.05(+4.24%)
Jan 23, 2024 166.85 167.09 163.82 166.15 5,086,945 -1.24(-0.74%)
Jan 22, 2024 167.27 170.97 166.73 167.39 7,220,234 +0.36(+0.21%)
Jan 19, 2024 161.69 167.37 161.42 167.03 9,262,872 +7.56(+4.74%)
Jan 18, 2024 157.80 159.87 155.93 159.47 8,172,305 +6.93(+4.54%)
Jan 17, 2024 152.28 152.92 149.39 152.54 6,666,212 -0.39(-0.25%)
Jan 16, 2024 150.48 153.41 149.03 152.93 6,562,112 +2.50(+1.66%)
Jan 12, 2024 151.38 151.57 149.56 150.43 4,106,436 -0.70(-0.46%)
Jan 11, 2024 149.44 151.62 147.68 151.13 6,027,113 +2.13(+1.43%)
Jan 10, 2024 150.95 151.08 147.44 149.00 5,057,556 -1.21(-0.81%)
Jan 09, 2024 149.06 150.87 148.12 150.21 5,637,250 -0.53(-0.35%)
Jan 08, 2024 149.02 151.96 148.91 150.74 6,550,308 +2.55(+1.72%)
Jan 05, 2024 149.27 150.70 147.25 148.19 5,429,454 -0.31(-0.21%)
Jan 04, 2024 148.99 151.18 147.94 148.50 6,228,094 -2.13(-1.41%)
Jan 03, 2024 150.89 152.34 149.91 150.63 6,132,311 -2.90(-1.89%)
Jan 02, 2024 159.13 159.24 152.60 153.53 8,652,116 -7.66(-4.75%)
Dec 29, 2023 162.23 162.67 159.83 161.19 2,997,609 -1.04(-0.64%)
Dec 28, 2023 164.11 164.12 161.97 162.24 2,925,497 -1.08(-0.66%)
Dec 27, 2023 163.65 164.10 162.65 163.32 3,336,956 -0.07(-0.04%)
Dec 26, 2023 161.42 164.08 161.22 163.39 2,533,981 +2.22(+1.38%)
Dec 22, 2023 160.72 162.12 159.97 161.17 2,785,708 +0.66(+0.41%)
Dec 21, 2023 160.13 160.94 158.72 160.52 4,281,073 +4.45(+2.85%)
Dec 20, 2023 159.94 161.12 155.98 156.07 5,516,485 -5.38(-3.33%)
Dec 19, 2023 159.71 161.85 159.15 161.45 4,982,602 +1.96(+1.23%)
Dec 18, 2023 160.02 160.47 156.88 159.49 4,798,009 -1.58(-0.98%)
Dec 15, 2023 161.33 163.32 160.61 161.07 8,624,554 +0.21(+0.13%)
Dec 14, 2023 156.92 162.18 156.85 160.86 7,438,456 +4.72(+3.03%)
Dec 13, 2023 156.18 157.52 153.79 156.14 5,590,352 -0.23(-0.15%)
Dec 12, 2023 154.30 157.32 153.80 156.37 5,735,484 +2.07(+1.34%)
Dec 11, 2023 148.40 154.82 148.33 154.30 6,981,981 +7.38(+5.02%)
Dec 08, 2023 146.62 148.00 145.20 146.92 5,017,365 -0.67(-0.45%)
Dec 07, 2023 146.16 147.74 143.79 147.59 5,723,737 +3.67(+2.55%)
Dec 06, 2023 147.88 147.91 143.91 143.92 4,514,422 -1.44(-0.99%)
Dec 05, 2023 145.74 146.67 144.43 145.36 5,233,499 -2.11(-1.43%)
Dec 04, 2023 149.23 149.84 144.87 147.47 5,890,709 -3.30(-2.19%)
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.