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 UNCHANGED

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 (%)
Jun 30, 2010	9.719	9.853	9.482	9.498	32,630,150	-0.24(-2.44%)
Jun 29, 2010	9.996	9.996	9.680	9.735	37,261,036	-0.49(-4.83%)
Jun 25, 2010	10.08	10.28	9.877	10.23	61,131,368	+0.15(+1.45%)
Jun 24, 2010	10.30	10.33	10.01	10.08	24,396,942	-0.28(-2.74%)
Jun 23, 2010	10.37	10.51	10.19	10.37	22,192,706	+0.05(+0.46%)
Jun 22, 2010	10.53	10.67	10.28	10.32	20,614,622	-0.16(-1.51%)
Jun 21, 2010	10.68	10.70	10.40	10.48	18,243,466	-0.06(-0.60%)
Jun 18, 2010	10.59	10.67	10.47	10.54	19,374,366	-0.05(-0.45%)
Jun 17, 2010	10.67	10.67	10.34	10.59	19,439,112	+0.01(+0.07%)
Jun 16, 2010	10.43	10.66	10.35	10.58	23,633,590	+0.10(+0.98%)
Jun 15, 2010	10.04	10.51	10.00	10.48	32,078,656	+0.45(+4.49%)
Jun 14, 2010	10.11	10.21	10.00	10.03	21,884,044	+0.00(+0.00%)
Jun 11, 2010	9.798	10.10	9.770	10.03	20,803,906	+0.13(+1.28%)
Jun 10, 2010	9.766	9.980	9.735	9.901	27,749,216	+0.27(+2.79%)
Jun 09, 2010	9.806	10.01	9.585	9.632	24,365,780	-0.12(-1.22%)
Jun 08, 2010	9.664	9.766	9.466	9.751	22,973,592	+0.13(+1.31%)
Jun 07, 2010	9.972	10.06	9.616	9.624	24,049,734	-0.30(-3.06%)
Jun 04, 2010	10.03	10.26	9.877	9.928	26,283,272	-0.37(-3.57%)
Jun 03, 2010	10.17	10.34	10.11	10.30	25,204,046	+0.14(+1.40%)
Jun 02, 2010	10.01	10.17	9.901	10.15	24,764,838	+0.21(+2.07%)

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