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 (%)
Dec 31, 2008	7.962	8.150	7.875	7.938	12,085,910	-0.02(-0.20%)
Dec 30, 2008	7.680	8.032	7.640	7.954	11,395,517	+0.27(+3.57%)
Dec 29, 2008	7.601	7.687	7.507	7.680	12,645,045	+0.09(+1.14%)
Dec 26, 2008	7.680	7.734	7.460	7.593	7,609,794	-0.11(-1.42%)
Dec 24, 2008	7.656	7.742	7.593	7.703	4,172,514	+0.09(+1.13%)
Dec 23, 2008	8.024	8.024	7.562	7.617	15,079,916	-0.34(-4.24%)
Dec 22, 2008	7.844	7.977	7.781	7.954	17,348,622	+0.02(+0.20%)
Dec 19, 2008	7.962	8.236	7.875	7.938	25,341,586	+0.02(+0.30%)
Dec 18, 2008	8.353	8.408	7.828	7.915	18,304,666	-0.45(-5.34%)
Dec 17, 2008	8.330	8.502	8.087	8.361	23,534,918	-0.06(-0.74%)
Dec 16, 2008	8.087	8.432	8.040	8.424	35,958,156	+0.44(+5.50%)
Dec 15, 2008	8.189	8.283	7.821	7.985	24,219,750	-0.20(-2.49%)
Dec 12, 2008	7.680	8.220	7.680	8.189	21,919,066	+0.31(+3.88%)
Dec 11, 2008	8.040	8.330	7.836	7.883	21,750,494	-0.23(-2.80%)
Dec 10, 2008	8.095	8.463	7.997	8.111	22,027,840	+0.03(+0.39%)
Dec 09, 2008	7.719	8.487	7.538	8.079	29,147,056	+0.24(+3.00%)
Dec 08, 2008	7.891	7.922	7.640	7.844	28,033,314	+0.01(+0.10%)
Dec 05, 2008	7.413	7.844	7.154	7.836	30,947,058	+0.38(+5.04%)
Dec 04, 2008	7.366	7.875	7.280	7.460	39,489,564	+0.16(+2.26%)
Dec 03, 2008	7.025	7.350	6.716	7.296	22,692,878	+0.25(+3.56%)
Dec 02, 2008	7.060	7.162	6.747	7.045	24,574,566	+0.09(+1.24%)

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