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 (%)
Apr 28, 2017	37.75	37.96	37.27	37.30	10,025,723	-0.66(-1.74%)
Apr 27, 2017	37.62	38.41	37.60	37.96	9,047,638	+0.57(+1.52%)
Apr 26, 2017	37.46	37.59	37.13	37.39	6,073,009	-0.07(-0.20%)
Apr 25, 2017	37.31	37.54	37.00	37.47	7,878,744	+0.32(+0.87%)
Apr 24, 2017	37.08	37.30	36.82	37.15	7,539,579	+0.60(+1.63%)
Apr 21, 2017	36.65	36.82	36.26	36.55	9,539,092	-0.09(-0.25%)
Apr 20, 2017	36.32	36.71	35.96	36.64	10,236,585	+0.59(+1.63%)
Apr 19, 2017	36.01	36.42	35.96	36.05	14,582,156	+1.10(+3.15%)
Apr 18, 2017	34.71	35.01	34.54	34.95	6,582,178	+0.03(+0.08%)
Apr 17, 2017	34.57	34.93	34.51	34.92	5,706,750	+0.46(+1.33%)
Apr 13, 2017	34.60	35.13	34.36	34.46	6,264,271	-0.23(-0.66%)
Apr 12, 2017	35.23	35.24	34.56	34.69	7,405,779	-0.39(-1.13%)
Apr 11, 2017	35.54	35.54	34.54	35.09	11,485,281	-0.61(-1.70%)
Apr 10, 2017	35.66	36.01	35.59	35.69	7,990,535	-0.06(-0.18%)
Apr 07, 2017	35.32	35.85	35.32	35.76	6,878,416	+0.32(+0.91%)
Apr 06, 2017	35.23	35.50	34.77	35.44	7,793,750	+0.18(+0.52%)
Apr 05, 2017	35.97	36.14	35.25	35.25	7,540,635	-0.57(-1.59%)
Apr 04, 2017	35.56	35.84	35.51	35.82	7,883,617	+0.10(+0.28%)

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