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, 2014	17.62	17.98	17.57	17.77	15,041,809	+0.20(+1.16%)
Mar 28, 2014	17.19	17.66	17.14	17.57	14,492,112	+0.43(+2.49%)
Mar 27, 2014	17.29	17.43	17.10	17.14	14,293,342	-0.15(-0.86%)
Mar 26, 2014	17.80	17.96	17.29	17.29	18,582,140	-0.44(-2.46%)
Mar 25, 2014	17.63	17.76	17.43	17.72	14,894,441	+0.23(+1.29%)
Mar 24, 2014	17.80	17.81	17.23	17.50	17,345,610	-0.06(-0.35%)
Mar 21, 2014	17.58	18.12	17.52	17.56	29,705,900	-0.02(-0.10%)
Mar 20, 2014	16.94	17.58	16.87	17.58	31,595,432	+0.63(+3.70%)
Mar 19, 2014	16.85	17.20	16.77	16.95	18,930,728	+0.09(+0.52%)
Mar 18, 2014	16.52	16.88	16.44	16.86	12,260,722	+0.34(+2.05%)
Mar 17, 2014	16.44	16.60	16.41	16.52	7,793,562	+0.23(+1.39%)
Mar 14, 2014	16.38	16.51	16.29	16.30	15,015,895	-0.14(-0.85%)
Mar 13, 2014	17.04	17.12	16.34	16.44	22,260,710	-0.55(-3.23%)
Mar 12, 2014	16.63	16.99	16.47	16.98	11,700,852	+0.33(+1.99%)
Mar 11, 2014	16.89	16.98	16.60	16.65	14,017,245	-0.22(-1.29%)
Mar 10, 2014	17.16	17.16	16.77	16.87	13,328,395	-0.23(-1.32%)
Mar 07, 2014	16.97	17.12	16.89	17.10	19,223,290	+0.23(+1.34%)
Mar 06, 2014	16.70	16.87	16.63	16.87	15,342,863	+0.18(+1.10%)
Mar 05, 2014	16.37	16.71	16.28	16.69	20,147,244	+0.29(+1.75%)
Mar 04, 2014	16.51	16.56	16.24	16.40	13,053,375	+0.11(+0.70%)

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