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 )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.878	8.917	8.549	8.808	28,419,026	-0.03(-0.35%)
May 28, 2009	8.729	8.894	8.573	8.839	26,221,108	+0.17(+1.99%)
May 27, 2009	8.463	8.917	8.370	8.667	36,015,892	+0.12(+1.37%)
May 26, 2009	8.221	8.714	8.190	8.549	28,740,556	+0.20(+2.44%)
May 22, 2009	8.330	8.487	8.190	8.346	15,941,744	+0.02(+0.28%)
May 21, 2009	8.503	8.628	8.213	8.323	23,183,276	-0.26(-3.01%)
May 20, 2009	8.722	8.964	8.542	8.581	26,804,008	-0.13(-1.44%)
May 19, 2009	8.761	8.847	8.596	8.706	18,487,650	+0.01(+0.09%)
May 18, 2009	8.463	8.722	8.463	8.698	21,101,384	+0.32(+3.83%)
May 15, 2009	8.643	8.690	8.287	8.377	30,136,804	-0.27(-3.16%)
May 14, 2009	8.651	8.898	8.565	8.651	27,489,024	+0.05(+0.64%)
May 13, 2009	8.714	8.894	8.416	8.596	39,854,732	-0.38(-4.27%)
May 12, 2009	9.332	9.332	8.722	8.980	35,402,692	-0.23(-2.55%)
May 11, 2009	9.191	9.449	8.980	9.214	25,904,540	-0.09(-0.93%)
May 08, 2009	9.457	9.465	8.925	9.300	26,225,900	+0.03(+0.34%)
May 07, 2009	10.01	10.02	9.101	9.269	34,558,952	-0.65(-6.55%)
May 06, 2009	9.848	10.00	9.605	9.918	23,659,090	+0.23(+2.34%)
May 05, 2009	9.973	10.07	9.512	9.691	25,200,992	-0.29(-2.90%)
May 04, 2009	9.621	10.07	9.574	9.981	22,318,740	+0.45(+4.76%)

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