Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

222.76 +4.81 (+2.21%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.00 15.22 14.92 15.12 17,985,022 -0.06(-0.39%)
Sep 27, 2013 15.24 15.33 14.98 15.18 0 -0.15(-0.96%)
Sep 26, 2013 15.40 15.43 15.16 15.32 19,526,140 -0.06(-0.39%)
Sep 25, 2013 14.90 15.47 14.87 15.38 40,199,460 +0.34(+2.26%)
Sep 24, 2013 14.94 15.11 14.62 15.04 102,977,880 +1.25(+9.09%)
Sep 23, 2013 13.68 13.86 13.65 13.79 12,361,580 +0.05(+0.38%)
Sep 20, 2013 13.86 14.00 13.70 13.74 0 -0.13(-0.96%)
Sep 19, 2013 14.04 14.17 13.87 13.87 9,265,350 -0.11(-0.80%)
Sep 18, 2013 13.70 13.99 13.64 13.98 12,364,405 +0.27(+1.95%)
Sep 17, 2013 13.75 13.80 13.68 13.71 12,233,810 -0.04(-0.28%)
Sep 16, 2013 13.87 13.94 13.72 13.75 0 +0.03(+0.25%)
Sep 13, 2013 13.74 13.81 13.59 13.72 0 -0.02(-0.13%)
Sep 12, 2013 13.75 13.80 13.65 13.74 10,311,539 +0.00(+0.00%)
Sep 11, 2013 13.79 13.82 13.59 13.74 13,163,490 -0.04(-0.31%)
Sep 10, 2013 13.51 13.79 13.49 13.78 10,003,943 +0.34(+2.53%)
Sep 09, 2013 13.39 13.47 13.33 13.44 11,584,831 +0.06(+0.48%)
Sep 06, 2013 13.53 13.54 13.24 13.37 0 -0.14(-1.05%)
Sep 05, 2013 13.48 13.53 13.38 13.52 10,837,110 +0.05(+0.38%)
Sep 04, 2013 13.01 13.47 13.00 13.46 17,396,188 +0.44(+3.34%)
Sep 03, 2013 13.11 13.18 12.93 13.03 10,073,853 +0.09(+0.67%)
Aug 30, 2013 13.02 13.04 12.80 12.94 0 -0.11(-0.86%)
Aug 29, 2013 12.87 13.06 12.85 13.05 14,089,201 +0.15(+1.17%)
Aug 28, 2013 12.98 13.05 12.90 12.90 14,441,708 -0.09(-0.69%)
Aug 27, 2013 13.19 13.21 12.95 12.99 12,147,104 -0.33(-2.47%)
Aug 26, 2013 13.45 13.52 13.29 13.32 8,816,717 -0.15(-1.09%)
Aug 23, 2013 13.57 13.58 13.40 13.47 0 -0.03(-0.26%)
Aug 22, 2013 13.46 13.57 13.43 13.50 11,074,780 +0.09(+0.71%)
Aug 21, 2013 13.37 13.56 13.31 13.41 13,376,892 -0.01(-0.06%)
Aug 20, 2013 13.36 13.47 13.26 13.42 10,758,948 +0.09(+0.71%)
Aug 19, 2013 13.28 13.43 13.14 13.32 18,632,182 -0.06(-0.45%)
Aug 16, 2013 13.04 13.76 12.89 13.38 0 +0.25(+1.92%)
Aug 15, 2013 13.21 13.36 13.09 13.13 12,892,799 -0.35(-2.57%)
Aug 14, 2013 13.40 13.52 13.30 13.48 15,040,254 +0.00(+0.00%)
Aug 13, 2013 13.50 13.53 13.21 13.48 9,095,341 +0.07(+0.51%)
Aug 12, 2013 13.38 13.49 13.35 13.41 10,088,897 -0.02(-0.13%)
Aug 09, 2013 13.33 13.44 13.25 13.43 12,512,336 +0.02(+0.13%)
Aug 08, 2013 13.72 13.72 13.35 13.41 23,248,386 -0.21(-1.51%)
Aug 07, 2013 13.77 13.84 13.61 13.61 13,555,736 -0.23(-1.67%)
Aug 06, 2013 13.82 13.95 13.77 13.84 10,318,551 +0.05(+0.37%)
Aug 05, 2013 13.86 14.00 13.75 13.79 9,452,536 -0.19(-1.35%)
Aug 02, 2013 14.02 14.06 13.90 13.98 12,535,158 -0.15(-1.03%)
Aug 01, 2013 14.09 14.26 14.03 14.13 11,765,948 +0.15(+1.07%)
Jul 31, 2013 13.94 14.10 13.86 13.98 11,841,406 +0.04(+0.28%)
Jul 30, 2013 13.88 14.10 13.84 13.94 0 +0.21(+1.56%)
Jul 29, 2013 13.75 13.89 13.71 13.72 0 -0.09(-0.68%)
Jul 26, 2013 13.68 13.82 13.63 13.82 0 +0.00(+0.00%)
Jul 25, 2013 13.76 13.87 13.64 13.82 7,666,097 +0.03(+0.19%)
Jul 24, 2013 13.99 14.08 13.75 13.79 9,827,249 -0.14(-0.98%)
Jul 23, 2013 14.03 14.14 13.90 13.93 0 -0.08(-0.55%)
Jul 22, 2013 14.17 14.32 13.94 14.01 10,469,204 -0.18(-1.27%)
Jul 19, 2013 14.26 14.26 14.04 14.19 9,451,333 +0.00(+0.00%)
Jul 18, 2013 14.26 14.31 14.05 14.19 12,440,271 -0.09(-0.60%)
Jul 17, 2013 14.26 14.38 14.20 14.27 9,178,877 +0.07(+0.51%)
Jul 16, 2013 14.18 14.32 14.14 14.20 9,709,852 +0.09(+0.64%)
Jul 15, 2013 14.23 14.32 14.09 14.11 0 -0.16(-1.14%)
Jul 12, 2013 14.10 14.27 14.08 14.27 0 +0.15(+1.03%)
Jul 11, 2013 14.11 14.14 13.95 14.13 0 +0.16(+1.17%)
Jul 10, 2013 13.37 14.11 13.37 13.96 0 +0.55(+4.09%)
Jul 09, 2013 13.20 13.48 13.17 13.42 0 +0.45(+3.43%)
Jul 08, 2013 13.16 13.20 12.89 12.97 11,850,459 -0.07(-0.53%)
Jul 05, 2013 12.95 13.12 12.83 13.04 0 +0.19(+1.47%)
Jul 03, 2013 12.64 12.89 12.57 12.85 0 +0.15(+1.21%)
Jul 02, 2013 12.66 12.84 12.58 12.70 0 +0.00(+0.03%)
Jul 01, 2013 12.90 13.01 12.67 12.69 0 -0.09(-0.70%)
Jun 28, 2013 12.74 12.84 12.53 12.78 29,199,788 +0.01(+0.07%)
Jun 27, 2013 12.96 12.97 12.75 12.77 10,942,410 -0.05(-0.37%)
Jun 26, 2013 13.17 13.21 12.78 12.82 21,617,338 -0.26(-2.00%)
Jun 25, 2013 12.94 13.13 12.87 13.08 0 +0.25(+1.94%)
Jun 24, 2013 12.82 12.90 12.69 12.83 16,503,004 -0.08(-0.63%)
Jun 21, 2013 12.91 13.01 12.67 12.92 26,083,302 +0.00(+0.03%)
Jun 20, 2013 13.29 13.31 12.87 12.91 21,751,626 -0.54(-4.01%)
Jun 19, 2013 13.68 13.75 13.42 13.45 0 -0.23(-1.69%)
Jun 18, 2013 13.51 13.78 13.51 13.68 16,183,915 +0.16(+1.20%)
Jun 17, 2013 13.33 13.62 13.33 13.52 0 +0.32(+2.40%)
Jun 14, 2013 13.38 13.49 13.18 13.20 0 -0.16(-1.22%)
Jun 13, 2013 13.10 13.37 13.05 13.37 13,334,694 +0.30(+2.29%)
Jun 12, 2013 13.37 13.54 12.99 13.07 28,044,056 +0.05(+0.40%)
Jun 11, 2013 13.14 13.23 13.00 13.01 10,142,375 -0.23(-1.75%)
Jun 10, 2013 13.28 13.37 13.17 13.25 11,076,414 -0.03(-0.19%)
Jun 07, 2013 12.88 13.30 12.86 13.27 0 +0.46(+3.61%)
Jun 06, 2013 13.02 13.06 12.74 12.81 19,642,672 -0.17(-1.29%)
Jun 05, 2013 13.30 13.31 12.95 12.98 0 -0.34(-2.54%)
Jun 04, 2013 13.24 13.40 13.19 13.31 22,429,998 +0.09(+0.71%)
Jun 03, 2013 13.03 13.28 13.02 13.22 24,850,462 +0.20(+1.51%)
May 31, 2013 13.00 13.19 12.99 13.02 25,784,844 -0.04(-0.33%)
May 30, 2013 12.72 13.22 12.71 13.07 23,046,522 +0.39(+3.04%)
May 29, 2013 12.66 12.80 12.61 12.68 14,643,953 -0.06(-0.47%)
May 28, 2013 12.56 12.77 12.53 12.74 14,931,982 +0.32(+2.55%)
May 24, 2013 12.42 12.51 12.39 12.42 0 -0.09(-0.69%)
May 23, 2013 12.36 12.53 12.29 12.51 18,148,770 +0.05(+0.41%)
May 22, 2013 12.56 12.77 12.38 12.46 0 -0.11(-0.89%)
May 21, 2013 12.71 12.77 12.56 12.57 0 -0.12(-0.95%)
May 20, 2013 12.68 12.79 12.63 12.69 0 -0.04(-0.33%)
May 17, 2013 12.39 12.73 12.28 12.73 0 +0.26(+2.05%)
May 16, 2013 12.63 12.71 12.19 12.48 26,028,548 -0.12(-0.95%)
May 15, 2013 12.57 12.76 12.50 12.59 0 +0.09(+0.75%)
May 13, 2013 12.70 12.72 12.49 12.50 0 -0.24(-1.87%)
May 10, 2013 12.64 12.75 12.64 12.74 0 +0.04(+0.33%)
May 09, 2013 12.65 12.76 12.61 12.70 10,827,439 +0.06(+0.47%)
May 08, 2013 12.51 12.75 12.39 12.64 0 +0.11(+0.88%)
May 07, 2013 12.63 12.63 12.51 12.53 0 -0.08(-0.61%)
May 06, 2013 12.63 12.70 12.52 12.60 0 -0.02(-0.13%)
May 03, 2013 12.67 12.75 12.59 12.62 0 +0.03(+0.27%)
May 02, 2013 12.31 12.59 12.26 12.59 0 +0.27(+2.21%)
May 01, 2013 12.34 12.55 12.29 12.31 0 -0.03(-0.28%)
Apr 30, 2013 12.23 12.35 12.16 12.35 11,862,490 +0.09(+0.76%)
Apr 29, 2013 12.04 12.29 11.97 12.25 19,326,542 +0.22(+1.84%)
Apr 26, 2013 11.84 12.07 11.99 12.03 20,251,512 -0.01(-0.07%)
Apr 25, 2013 11.69 12.08 11.63 12.04 24,476,184 +0.44(+3.81%)
Apr 24, 2013 11.41 11.62 11.39 11.60 11,762,699 +0.17(+1.49%)
Apr 23, 2013 11.22 11.48 11.18 11.43 12,119,638 +0.30(+2.68%)
Apr 22, 2013 11.01 11.19 10.94 11.13 13,085,149 +0.13(+1.16%)
Apr 19, 2013 10.92 11.08 10.77 11.00 14,847,125 +0.01(+0.08%)
Apr 18, 2013 11.21 11.26 10.97 10.99 16,347,263 -0.11(-0.96%)
Apr 17, 2013 11.29 11.43 11.06 11.10 19,408,342 -0.35(-3.08%)
Apr 16, 2013 11.38 11.49 11.35 11.45 12,570,123 +0.13(+1.13%)
Apr 15, 2013 11.48 11.62 11.26 11.33 19,356,630 -0.27(-2.35%)
Apr 12, 2013 11.72 11.74 11.50 11.60 8,147,242 -0.14(-1.20%)
Apr 11, 2013 11.68 11.89 11.66 11.74 12,955,066 -0.01(-0.11%)
Apr 10, 2013 11.32 11.77 11.29 11.75 17,629,188 +0.43(+3.83%)
Apr 09, 2013 11.35 11.47 11.23 11.32 16,354,099 -0.07(-0.60%)
Apr 08, 2013 11.21 11.42 11.03 11.39 17,873,762 +0.15(+1.36%)
Apr 05, 2013 11.08 11.25 10.99 11.23 12,161,076 -0.02(-0.15%)
Apr 04, 2013 11.15 11.27 11.09 11.25 8,695,448 +0.06(+0.53%)
Apr 03, 2013 11.27 11.27 11.08 11.19 16,920,114 -0.08(-0.69%)
Apr 02, 2013 11.45 11.45 11.22 11.27 10,030,110 -0.10(-0.89%)
Apr 01, 2013 11.47 11.48 11.29 11.37 12,957,059 -0.10(-0.89%)
Mar 28, 2013 11.42 11.52 11.34 11.47 13,958,027 +0.06(+0.52%)
Mar 27, 2013 11.32 11.42 11.14 11.41 12,438,981 +0.01(+0.07%)
Mar 26, 2013 11.40 11.48 11.34 11.40 12,633,557 +0.07(+0.60%)
Mar 25, 2013 11.38 11.40 11.26 11.34 12,492,125 +0.05(+0.45%)
Mar 22, 2013 11.06 11.30 11.06 11.28 16,373,204 +0.26(+2.31%)
Mar 21, 2013 11.15 11.17 10.99 11.03 11,757,274 -0.19(-1.67%)
Mar 20, 2013 11.09 11.25 11.00 11.22 15,079,857 +0.19(+1.70%)
Mar 19, 2013 11.11 11.14 10.89 11.03 21,183,750 -0.08(-0.69%)
Mar 18, 2013 11.17 11.23 11.06 11.11 11,513,858 -0.22(-1.92%)
Mar 15, 2013 11.57 11.67 11.28 11.32 21,017,950 -0.31(-2.71%)
Mar 14, 2013 11.60 11.71 11.60 11.64 9,375,712 +0.04(+0.33%)
Mar 13, 2013 11.45 11.62 11.35 11.60 12,179,393 +0.20(+1.72%)
Mar 12, 2013 11.45 11.53 11.35 11.40 9,827,056 -0.10(-0.89%)
Mar 11, 2013 11.47 11.54 11.43 11.51 8,643,316 -0.02(-0.15%)
Mar 08, 2013 11.61 11.63 11.40 11.52 13,319,662 -0.00(-0.04%)
Mar 07, 2013 11.62 11.72 11.45 11.53 17,639,702 -0.11(-0.91%)
Mar 06, 2013 11.74 11.80 11.61 11.63 13,529,136 -0.06(-0.51%)
Mar 05, 2013 11.62 11.73 11.59 11.69 11,425,947 +0.14(+1.25%)
Mar 04, 2013 11.54 11.57 11.42 11.55 9,526,463 -0.02(-0.15%)
Mar 01, 2013 11.56 11.64 11.40 11.56 15,065,910 -0.10(-0.84%)
Feb 28, 2013 11.75 11.79 11.63 11.66 15,844,850 -0.03(-0.25%)
Feb 27, 2013 11.57 11.77 11.53 11.69 18,170,692 +0.09(+0.81%)
Feb 26, 2013 11.49 11.63 11.38 11.60 26,772,774 +0.34(+3.02%)
Feb 25, 2013 11.63 11.74 11.25 11.26 18,341,520 -0.29(-2.51%)
Feb 22, 2013 11.34 11.57 11.32 11.55 10,734,057 +0.27(+2.42%)
Feb 21, 2013 11.50 11.51 11.14 11.28 21,003,252 -0.29(-2.50%)
Feb 20, 2013 11.83 11.84 11.54 11.56 16,326,036 -0.26(-2.16%)
Feb 19, 2013 11.67 11.87 11.63 11.82 12,860,301 +0.13(+1.09%)
Feb 15, 2013 11.77 11.83 11.60 11.69 12,829,895 -0.05(-0.44%)
Feb 14, 2013 11.72 11.83 11.54 11.74 23,803,318 +0.10(+0.87%)
Feb 13, 2013 11.64 11.66 11.51 11.64 13,762,518 +0.09(+0.81%)
Feb 12, 2013 11.56 11.57 11.39 11.55 13,853,176 +0.00(+0.00%)
Feb 11, 2013 11.46 11.63 11.40 11.55 15,660,439 +0.04(+0.37%)
Feb 08, 2013 11.34 11.57 11.30 11.51 20,048,402 +0.26(+2.33%)
Feb 07, 2013 11.32 11.33 11.09 11.24 17,494,858 -0.08(-0.75%)
Feb 06, 2013 11.26 11.36 11.20 11.33 16,897,180 +0.34(+3.08%)
Feb 04, 2013 11.01 11.23 10.98 10.99 15,910,345 -0.14(-1.29%)
Feb 01, 2013 10.93 11.15 10.88 11.13 20,157,194 +0.22(+2.01%)
Jan 31, 2013 10.86 10.97 10.82 10.92 11,508,613 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.76 10.87 12,809,842 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.76 10.82 11,020,120 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,265,883 +0.11(+1.01%)
Jan 25, 2013 10.79 10.97 10.77 10.85 22,416,952 +0.19(+1.83%)
Jan 24, 2013 10.74 10.81 10.63 10.65 12,266,128 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.64 10.74 13,577,930 -0.01(-0.08%)
Jan 22, 2013 10.64 10.76 10.60 10.75 17,297,334 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,393,120 +0.21(+2.02%)
Jan 17, 2013 10.10 10.53 10.10 10.48 32,096,878 +0.40(+3.94%)
Jan 16, 2013 9.926 10.19 9.892 10.09 18,323,854 +0.14(+1.36%)
Jan 15, 2013 9.909 9.994 9.808 9.951 12,246,993 +0.02(+0.17%)
Jan 14, 2013 9.867 9.968 9.799 9.934 9,327,255 +0.03(+0.34%)
Jan 11, 2013 9.867 9.926 9.833 9.901 9,570,390 +0.06(+0.60%)
Jan 10, 2013 9.909 10.02 9.824 9.841 11,885,631 -0.03(-0.34%)
Jan 09, 2013 9.740 9.909 9.715 9.875 13,211,713 +0.14(+1.48%)
Jan 08, 2013 9.791 9.850 9.706 9.731 9,770,113 -0.14(-1.37%)
Jan 07, 2013 9.698 9.901 9.630 9.867 17,147,352 -0.12(-1.19%)
Jan 04, 2013 9.994 10.03 9.901 9.985 8,807,316 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.892 9.985 10,339,075 -0.02(-0.21%)
Jan 02, 2013 9.922 10.01 9.672 10.01 15,332,923 +0.33(+3.45%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -0.06(-0.69%)
Dec 04, 2012 9.038 9.207 8.987 9.195 14,232,584 +0.12(+1.35%)
Nov 30, 2012 9.080 9.127 9.042 9.072 15,657,758 -0.01(-0.09%)
Nov 29, 2012 9.013 9.131 9.004 9.080 11,300,936 +0.12(+1.32%)
Nov 28, 2012 8.734 8.979 8.658 8.962 13,463,658 +0.20(+2.32%)
Nov 27, 2012 8.793 8.878 8.759 8.759 11,323,749 -0.09(-1.00%)
Nov 26, 2012 8.751 8.928 8.742 8.848 11,508,764 +0.05(+0.63%)
Nov 23, 2012 8.827 8.920 8.751 8.793 8,193,279 -0.03(-0.29%)
Nov 21, 2012 8.751 8.878 8.700 8.818 10,289,592 +0.04(+0.43%)
Nov 20, 2012 8.725 8.785 8.658 8.780 12,664,501 +0.02(+0.24%)
Nov 19, 2012 8.590 8.814 8.556 8.759 18,382,388 +0.25(+2.98%)
Nov 16, 2012 8.648 8.665 8.338 8.505 28,954,784 -0.13(-1.46%)
Nov 15, 2012 8.698 8.774 8.581 8.631 18,453,650 -0.05(-0.58%)
Nov 14, 2012 8.857 8.857 8.648 8.681 16,171,360 -0.10(-1.15%)
Nov 13, 2012 8.841 8.933 8.740 8.782 13,307,032 -0.13(-1.41%)
Nov 12, 2012 8.958 9.017 8.891 8.908 9,553,187 -0.03(-0.37%)
Nov 09, 2012 8.816 9.050 8.807 8.941 13,644,798 +0.14(+1.62%)
Nov 08, 2012 9.151 9.201 8.799 8.799 27,671,390 -0.38(-4.11%)
Nov 07, 2012 9.469 9.469 9.134 9.176 21,335,438 -0.43(-4.45%)
Nov 06, 2012 9.302 9.645 9.276 9.603 20,288,056 +0.31(+3.34%)
Nov 05, 2012 8.975 9.335 8.975 9.293 14,238,735 +0.23(+2.59%)
Nov 02, 2012 9.176 9.201 9.000 9.059 16,014,499 -0.12(-1.28%)
Nov 01, 2012 8.908 9.260 8.874 9.176 25,537,630 +0.29(+3.30%)
Oct 31, 2012 8.924 8.983 8.832 8.883 15,071,835 -0.04(-0.47%)
Oct 26, 2012 8.975 8.924 8.924 8.924 18,097,436 -0.03(-0.28%)
Oct 25, 2012 9.008 9.092 8.908 8.950 19,531,254 -0.01(-0.09%)
Oct 24, 2012 9.134 9.142 8.941 8.958 14,183,890 -0.09(-1.02%)
Oct 23, 2012 9.008 9.092 8.899 9.050 14,464,876 -0.03(-0.37%)
Oct 19, 2012 9.394 9.394 9.033 9.084 20,388,246 -0.29(-3.13%)
Oct 18, 2012 9.335 9.411 9.302 9.377 16,341,264 +0.03(+0.27%)
Oct 17, 2012 9.318 9.402 9.293 9.352 17,067,808 -0.03(-0.36%)
Oct 16, 2012 9.209 9.461 9.193 9.385 15,743,820 +0.20(+2.19%)
Oct 15, 2012 9.142 9.209 9.092 9.184 14,990,415 +0.05(+0.55%)
Oct 12, 2012 9.151 9.243 9.109 9.134 12,140,176 -0.04(-0.46%)
Oct 11, 2012 9.218 9.255 9.142 9.176 9,879,168 +0.04(+0.46%)
Oct 10, 2012 9.159 9.243 9.100 9.134 15,489,613 +0.00(+0.00%)
Oct 09, 2012 9.209 9.226 9.094 9.134 13,990,543 -0.09(-1.00%)
Oct 08, 2012 9.285 9.285 9.193 9.226 11,419,672 -0.10(-1.08%)
Oct 05, 2012 9.327 9.436 9.302 9.327 10,939,703 +0.03(+0.27%)
Oct 04, 2012 9.369 9.377 9.235 9.302 20,574,438 -0.05(-0.54%)
Oct 03, 2012 9.385 9.427 9.318 9.352 12,520,570 -0.01(-0.09%)
Oct 02, 2012 9.377 9.402 9.268 9.360 13,325,030 +0.04(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.