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 )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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	8.858	8.886	8.771	8.779	7,965,052	+0.02(+0.28%)
Dec 29, 2011	8.771	8.845	8.706	8.755	9,872,428	+0.05(+0.61%)
Dec 28, 2011	8.902	8.935	8.681	8.702	11,626,725	-0.18(-1.99%)
Dec 27, 2011	8.820	8.976	8.812	8.878	10,848,603	+0.01(+0.09%)
Dec 23, 2011	8.640	8.870	8.632	8.870	15,295,151	+0.51(+6.08%)
Dec 21, 2011	8.542	8.566	8.337	8.361	28,575,484	-0.18(-2.06%)
Dec 20, 2011	8.452	8.714	8.452	8.538	31,997,174	+0.23(+2.81%)
Dec 19, 2011	8.468	8.607	8.292	8.304	14,417,961	-0.16(-1.94%)
Dec 16, 2011	8.435	8.615	8.390	8.468	21,497,066	+0.11(+1.37%)
Dec 15, 2011	8.607	8.624	8.341	8.353	21,141,570	-0.11(-1.36%)
Dec 14, 2011	8.599	8.632	8.460	8.468	18,180,110	-0.14(-1.62%)
Dec 13, 2011	8.665	8.738	8.550	8.607	32,611,480	-0.02(-0.19%)
Dec 12, 2011	9.034	9.050	8.583	8.624	26,537,818	-0.56(-6.07%)
Dec 09, 2011	8.960	9.247	8.853	9.181	14,611,947	+0.24(+2.66%)
Dec 08, 2011	9.181	9.255	8.935	8.943	17,374,502	-0.28(-3.02%)
Dec 07, 2011	9.116	9.296	8.968	9.222	20,682,440	+0.13(+1.44%)
Dec 06, 2011	9.066	9.156	9.009	9.091	14,317,447	+0.08(+0.91%)
Dec 05, 2011	9.025	9.083	8.902	9.009	16,712,249	+0.13(+1.48%)
Dec 02, 2011	8.935	9.079	8.853	8.878	18,463,222	+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