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:

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

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.36 10.36 10.22 10.25 13,711,315 -0.03(-0.28%)
Mar 29, 2012 10.18 10.29 10.10 10.27 15,513,137 +0.02(+0.16%)
Mar 28, 2012 10.51 10.54 10.13 10.26 27,076,572 -0.30(-2.81%)
Mar 27, 2012 10.66 10.69 10.55 10.55 16,413,905 -0.12(-1.08%)
Mar 26, 2012 10.54 10.70 10.52 10.67 15,525,876 +0.22(+2.13%)
Mar 23, 2012 10.41 10.48 10.32 10.45 13,773,066 +0.03(+0.32%)
Mar 22, 2012 10.43 10.46 10.26 10.41 18,111,472 -0.06(-0.55%)
Mar 21, 2012 10.46 10.61 10.41 10.47 11,839,998 +0.01(+0.08%)
Mar 20, 2012 10.49 10.57 10.43 10.46 14,949,066 -0.10(-0.94%)
Mar 19, 2012 10.54 10.65 10.50 10.56 11,376,794 +0.01(+0.08%)
Mar 16, 2012 10.50 10.64 10.46 10.55 20,528,346 +0.02(+0.23%)
Mar 15, 2012 10.36 10.60 10.36 10.53 14,551,425 +0.21(+1.99%)
Mar 14, 2012 10.30 10.42 10.28 10.32 16,388,677 +0.03(+0.32%)
Mar 13, 2012 10.28 10.35 10.20 10.29 18,180,630 +0.10(+1.01%)
Mar 12, 2012 10.18 10.22 10.07 10.19 12,487,887 +0.00(+0.04%)
Mar 09, 2012 10.03 10.22 9.961 10.18 13,056,221 +0.15(+1.52%)
Mar 08, 2012 10.04 10.12 9.945 10.03 18,926,038 +0.07(+0.70%)
Mar 07, 2012 9.904 10.06 9.895 9.961 18,073,136 +0.08(+0.79%)
Mar 06, 2012 9.821 10.04 9.821 9.883 23,384,968 -0.02(-0.21%)
Mar 05, 2012 10.00 10.03 9.813 9.904 22,759,270 -0.16(-1.55%)
Mar 02, 2012 10.06 10.21 9.986 10.06 26,651,148 -0.02(-0.16%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.