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 )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.691	8.699	8.533	8.591	25,938,248	-0.11(-1.24%)
May 30, 2012	8.807	8.874	8.683	8.699	23,357,308	-0.21(-2.33%)
May 29, 2012	8.849	8.957	8.791	8.907	16,000,696	+0.14(+1.61%)
May 25, 2012	8.658	8.841	8.649	8.766	12,117,792	+0.13(+1.54%)
May 24, 2012	8.866	8.899	8.533	8.633	25,170,810	-0.24(-2.72%)
May 23, 2012	8.807	8.916	8.658	8.874	19,717,580	+0.11(+1.23%)
May 22, 2012	8.758	8.882	8.566	8.766	17,798,862	-0.02(-0.28%)
May 21, 2012	8.543	8.811	8.543	8.791	20,754,906	+0.25(+2.90%)
May 18, 2012	8.626	8.799	8.535	8.543	19,842,562	-0.10(-1.15%)
May 17, 2012	8.799	8.853	8.642	8.642	17,623,366	-0.15(-1.69%)
May 16, 2012	8.923	8.989	8.783	8.791	14,804,850	-0.12(-1.39%)
May 15, 2012	8.972	9.096	8.890	8.915	15,390,941	-0.12(-1.28%)
May 14, 2012	8.997	9.104	8.948	9.030	10,866,165	-0.02(-0.27%)
May 11, 2012	9.104	9.195	9.046	9.055	19,089,184	-0.07(-0.72%)
May 10, 2012	9.187	9.261	9.063	9.121	19,441,084	-0.02(-0.18%)
May 09, 2012	9.079	9.203	8.989	9.137	14,609,769	-0.07(-0.72%)
May 08, 2012	9.145	9.244	9.038	9.203	16,642,164	-0.02(-0.27%)
May 07, 2012	9.220	9.277	9.162	9.228	15,185,781	-0.07(-0.80%)
May 04, 2012	9.484	9.484	9.261	9.302	16,688,015	-0.21(-2.17%)
May 03, 2012	9.731	9.743	9.492	9.508	14,136,198	-0.23(-2.33%)
May 02, 2012	9.756	9.764	9.665	9.735	12,203,863	-0.05(-0.46%)

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