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 31, 2022 133.10 134.32 128.75 128.90 8,664,473 -3.91(-2.95%)
Mar 30, 2022 137.59 138.19 132.10 132.81 6,531,024 -5.52(-3.99%)
Mar 29, 2022 136.99 138.88 135.84 138.32 6,301,182 +3.70(+2.75%)
Mar 28, 2022 132.11 134.72 130.75 134.63 5,320,709 +0.54(+0.40%)
Mar 25, 2022 135.58 135.93 131.83 134.09 6,213,429 -1.45(-1.07%)
Mar 24, 2022 130.08 135.59 128.44 135.54 7,789,180 +7.01(+5.46%)
Mar 23, 2022 130.67 132.12 128.31 128.53 5,580,435 -3.97(-3.00%)
Mar 22, 2022 131.05 134.31 130.90 132.50 5,132,335 +1.25(+0.95%)
Mar 21, 2022 131.15 132.40 129.01 131.24 6,346,261 -0.92(-0.70%)
Mar 18, 2022 127.72 132.76 126.89 132.16 11,776,000 +3.08(+2.39%)
Mar 17, 2022 126.47 129.35 125.48 129.08 6,932,455 +1.48(+1.16%)
Mar 16, 2022 124.52 127.86 122.33 127.61 9,885,506 +5.94(+4.88%)
Mar 15, 2022 119.04 122.20 117.22 121.67 7,027,742 +4.19(+3.56%)
Mar 14, 2022 121.01 121.97 116.48 117.48 6,883,780 -3.43(-2.84%)
Mar 11, 2022 127.14 127.14 120.65 120.92 6,151,524 -1.30(-1.06%)
Mar 10, 2022 122.95 123.22 119.98 122.22 5,727,950 -3.57(-2.84%)
Mar 09, 2022 124.89 126.98 123.42 125.79 7,793,993 +4.37(+3.60%)
Mar 08, 2022 117.15 125.05 115.57 121.42 10,742,048 +4.82(+4.14%)
Mar 07, 2022 124.75 125.23 116.49 116.59 9,410,834 -6.38(-5.19%)
Mar 04, 2022 125.55 126.70 121.39 122.97 7,258,019 -4.79(-3.75%)
Mar 03, 2022 132.14 132.14 126.72 127.76 5,565,852 -2.48(-1.91%)
Mar 02, 2022 127.14 131.51 126.79 130.25 7,165,131 +3.49(+2.75%)
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.