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 )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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	8.709	8.717	8.550	8.609	25,886,008	-0.11(-1.24%)
May 30, 2012	8.825	8.892	8.700	8.717	23,310,266	-0.21(-2.33%)
May 29, 2012	8.867	8.975	8.809	8.925	15,968,471	+0.14(+1.61%)
May 25, 2012	8.675	8.859	8.667	8.784	12,093,386	+0.13(+1.54%)
May 24, 2012	8.884	8.917	8.550	8.650	25,120,116	-0.24(-2.72%)
May 23, 2012	8.825	8.934	8.675	8.892	19,677,868	+0.11(+1.23%)
May 22, 2012	8.775	8.900	8.584	8.784	17,763,014	-0.03(-0.28%)
May 21, 2012	8.561	8.829	8.561	8.809	20,713,104	+0.25(+2.90%)
May 18, 2012	8.643	8.817	8.552	8.561	19,802,598	-0.10(-1.15%)
May 17, 2012	8.817	8.871	8.660	8.660	17,587,872	-0.15(-1.69%)
May 16, 2012	8.941	9.007	8.800	8.809	14,775,032	-0.12(-1.39%)
May 15, 2012	8.990	9.114	8.908	8.933	15,359,943	-0.12(-1.28%)
May 14, 2012	9.015	9.123	8.966	9.048	10,844,281	-0.02(-0.27%)
May 11, 2012	9.123	9.213	9.065	9.073	19,050,738	-0.07(-0.72%)
May 10, 2012	9.205	9.280	9.081	9.139	19,401,928	-0.02(-0.18%)
May 09, 2012	9.098	9.222	9.007	9.156	14,580,345	-0.07(-0.72%)
May 08, 2012	9.164	9.263	9.056	9.222	16,608,646	-0.02(-0.27%)
May 07, 2012	9.238	9.296	9.180	9.247	15,155,196	-0.07(-0.80%)
May 04, 2012	9.503	9.503	9.280	9.321	16,654,406	-0.21(-2.17%)
May 03, 2012	9.751	9.763	9.511	9.527	14,107,728	-0.23(-2.33%)
May 02, 2012	9.775	9.784	9.684	9.755	12,179,284	-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