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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

189.77 -4.55 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.455 8.557 8.291 8.424 22,427,966 +0.07(+0.84%)
Mar 30, 2009 8.549 8.628 8.205 8.353 24,074,884 -0.75(-8.26%)
Mar 26, 2009 8.667 9.161 8.542 9.106 38,627,944 +0.49(+5.73%)
Mar 25, 2009 8.346 8.753 8.314 8.612 38,279,524 +0.31(+3.78%)
Mar 24, 2009 8.471 8.542 8.267 8.299 20,980,584 -0.37(-4.25%)
Mar 23, 2009 8.416 8.675 8.181 8.667 29,563,116 +0.67(+8.33%)
Mar 20, 2009 8.510 8.589 7.899 8.001 30,190,318 -0.38(-4.58%)
Mar 19, 2009 8.604 8.612 8.267 8.385 24,215,694 -0.12(-1.38%)
Mar 18, 2009 8.252 8.542 8.189 8.502 33,550,312 +0.12(+1.40%)
Mar 17, 2009 8.197 8.385 8.009 8.385 32,567,638 +0.21(+2.59%)
Mar 16, 2009 8.369 8.463 8.111 8.173 45,675,628 -0.13(-1.51%)
Mar 13, 2009 7.946 8.314 7.844 8.299 41,199,492 +0.35(+4.44%)
Mar 12, 2009 7.429 7.977 7.397 7.946 31,656,708 +0.42(+5.63%)
Mar 11, 2009 7.202 7.578 7.194 7.523 28,539,238 +0.30(+4.12%)
Mar 10, 2009 6.896 7.249 6.716 7.225 31,647,188 +0.50(+7.46%)
Mar 09, 2009 6.645 7.107 6.629 6.724 24,750,950 -0.09(-1.38%)
Mar 06, 2009 7.123 7.280 6.622 6.818 55,052,636 -0.27(-3.76%)
Mar 05, 2009 7.115 7.358 7.060 7.084 29,721,206 -0.20(-2.80%)
Mar 04, 2009 6.974 7.397 6.966 7.288 27,704,538 +0.35(+5.08%)
Mar 02, 2009 7.100 7.288 6.880 6.935 35,823,452 -0.28(-3.91%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
Feb 02, 2009 7.249 7.460 7.107 7.374 31,079,784 +0.03(+0.43%)
Jan 30, 2009 7.593 7.734 7.296 7.343 27,121,992 -0.18(-2.40%)
Jan 29, 2009 7.930 7.993 7.421 7.523 28,991,428 -0.61(-7.51%)
Jan 28, 2009 8.016 8.205 7.962 8.134 19,997,694 +0.24(+2.98%)
Jan 27, 2009 7.781 8.056 7.727 7.899 23,370,796 +0.20(+2.54%)
Jan 26, 2009 7.538 7.907 7.452 7.703 22,530,264 +0.09(+1.24%)
Jan 23, 2009 7.037 7.750 7.006 7.609 25,053,694 +0.44(+6.12%)
Jan 22, 2009 7.068 7.374 6.935 7.170 25,870,016 -0.21(-2.87%)
Jan 21, 2009 7.531 7.531 7.053 7.382 32,815,900 +0.02(+0.21%)
Jan 20, 2009 7.860 7.951 7.366 7.366 22,046,590 -0.61(-7.66%)
Jan 16, 2009 7.977 8.079 7.531 7.977 31,882,640 +0.38(+4.95%)
Jan 15, 2009 7.664 7.711 7.280 7.601 25,724,106 -0.02(-0.31%)
Jan 14, 2009 7.774 7.868 7.507 7.625 19,682,070 -0.36(-4.51%)
Jan 13, 2009 7.695 8.330 7.640 7.985 28,602,790 +0.15(+1.90%)
Jan 12, 2009 8.150 8.181 7.766 7.836 25,697,904 -0.29(-3.57%)
Jan 09, 2009 8.444 8.471 8.095 8.126 22,436,168 -0.29(-3.45%)
Jan 08, 2009 8.205 8.432 8.048 8.416 28,175,096 +0.11(+1.32%)
Jan 07, 2009 8.753 8.863 8.205 8.306 32,695,294 -0.77(-8.46%)
Jan 06, 2009 8.495 9.176 8.416 9.074 34,022,580 +0.71(+8.53%)
Jan 05, 2009 8.181 8.463 8.126 8.361 20,733,628 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.