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 )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.874	8.902	8.787	8.795	7,950,556	+0.02(+0.28%)
Dec 29, 2011	8.787	8.861	8.722	8.771	9,854,462	+0.05(+0.61%)
Dec 28, 2011	8.919	8.951	8.697	8.717	11,605,566	-0.18(-1.99%)
Dec 27, 2011	8.836	8.993	8.828	8.894	10,828,860	+0.01(+0.09%)
Dec 23, 2011	8.656	8.886	8.648	8.886	15,267,316	+0.51(+6.08%)
Dec 21, 2011	8.557	8.582	8.352	8.377	28,523,480	-0.18(-2.06%)
Dec 20, 2011	8.467	8.730	8.467	8.553	31,938,944	+0.23(+2.81%)
Dec 19, 2011	8.483	8.623	8.307	8.319	14,391,722	-0.16(-1.94%)
Dec 16, 2011	8.450	8.631	8.405	8.483	21,457,946	+0.11(+1.37%)
Dec 15, 2011	8.623	8.639	8.356	8.368	21,103,096	-0.11(-1.36%)
Dec 14, 2011	8.615	8.648	8.475	8.483	18,147,026	-0.14(-1.62%)
Dec 13, 2011	8.680	8.754	8.565	8.623	32,552,132	-0.02(-0.19%)
Dec 12, 2011	9.050	9.066	8.598	8.639	26,489,524	-0.56(-6.07%)
Dec 09, 2011	8.976	9.264	8.869	9.198	14,585,355	+0.24(+2.66%)
Dec 08, 2011	9.198	9.272	8.951	8.960	17,342,884	-0.28(-3.02%)
Dec 07, 2011	9.132	9.313	8.984	9.239	20,644,800	+0.13(+1.44%)
Dec 06, 2011	9.083	9.173	9.025	9.107	14,291,392	+0.08(+0.91%)
Dec 05, 2011	9.042	9.099	8.919	9.025	16,681,835	+0.13(+1.48%)
Dec 02, 2011	8.951	9.095	8.869	8.894	18,429,622	+0.05(+0.56%)

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