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 )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.95	13.05	12.58	12.58	24,988,440	-0.65(-4.91%)
Mar 28, 2003	13.37	13.64	13.17	13.23	15,541,709	-0.27(-2.00%)
Mar 27, 2003	13.33	13.67	13.33	13.50	19,524,004	-0.21(-1.53%)
Mar 26, 2003	13.70	13.99	13.61	13.71	18,956,832	+0.10(+0.73%)
Mar 25, 2003	13.42	13.75	13.31	13.61	22,476,236	+0.05(+0.37%)
Mar 24, 2003	13.71	13.90	13.41	13.56	23,586,732	-0.67(-4.71%)
Mar 21, 2003	14.43	14.59	14.00	14.23	35,675,376	+0.32(+2.30%)
Mar 20, 2003	13.49	14.24	13.28	13.91	39,927,980	+0.37(+2.73%)
Mar 19, 2003	13.51	13.69	13.24	13.54	29,224,392	+0.00(+0.00%)
Mar 18, 2003	13.20	13.56	12.95	13.54	37,052,772	+0.41(+3.13%)
Mar 17, 2003	12.17	13.34	12.17	13.13	39,040,868	+0.76(+6.14%)
Mar 14, 2003	12.75	12.95	12.18	12.37	36,461,392	-0.29(-2.29%)
Mar 13, 2003	12.08	12.66	11.83	12.66	34,279,400	+0.91(+7.74%)
Mar 12, 2003	11.52	11.81	11.33	11.75	35,441,468	+0.14(+1.21%)
Mar 11, 2003	11.64	11.75	11.51	11.61	22,648,600	+0.01(+0.09%)
Mar 10, 2003	11.73	11.84	11.58	11.60	17,782,600	-0.36(-3.01%)
Mar 07, 2003	11.86	12.05	11.69	11.96	36,341,700	-0.09(-0.75%)
Mar 06, 2003	12.11	12.25	12.00	12.05	23,675,300	-0.19(-1.55%)
Mar 05, 2003	12.38	12.39	12.04	12.24	26,612,700	-0.01(-0.08%)
Mar 04, 2003	12.60	12.66	12.21	12.25	34,659,100	-0.39(-3.09%)

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