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:

Applied Materials (NQ: AMAT )

220.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.089 9.410 8.854 9.034 42,620,284 -0.21(-2.28%)
Sep 27, 2002 9.050 9.832 9.011 9.246 48,856,192 +0.06(+0.68%)
Sep 26, 2002 9.738 9.770 8.995 9.183 48,147,420 -0.43(-4.48%)
Sep 25, 2002 9.386 9.801 9.089 9.613 49,903,064 +0.44(+4.77%)
Sep 24, 2002 8.471 9.300 8.393 9.175 58,530,704 +0.41(+4.73%)
Sep 23, 2002 9.136 9.300 8.604 8.761 47,142,944 -0.58(-6.20%)
Sep 20, 2002 9.527 9.558 9.222 9.339 44,784,852 -0.03(-0.33%)
Sep 19, 2002 9.386 9.699 9.332 9.371 44,341,360 -0.19(-1.96%)
Sep 18, 2002 9.394 9.770 9.386 9.558 38,848,900 +0.02(+0.16%)
Sep 17, 2002 10.27 10.40 9.457 9.543 59,359,136 -0.37(-3.71%)
Sep 16, 2002 10.11 10.39 9.793 9.910 36,436,472 -0.28(-2.76%)
Sep 13, 2002 9.864 10.30 9.777 10.19 40,069,176 +0.23(+2.28%)
Sep 12, 2002 10.44 10.48 9.950 9.965 31,717,346 -0.74(-6.94%)
Sep 11, 2002 10.75 11.15 10.64 10.71 29,302,618 +0.17(+1.63%)
Sep 10, 2002 10.09 10.68 10.03 10.54 36,024,176 +0.61(+6.15%)
Sep 09, 2002 9.981 10.07 9.605 9.926 30,573,266 -0.20(-1.93%)
Sep 06, 2002 9.997 10.30 9.963 10.12 36,725,148 +0.68(+7.21%)
Sep 05, 2002 9.754 9.832 9.386 9.441 38,906,816 -0.49(-4.96%)
Sep 04, 2002 10.26 10.31 9.566 9.934 52,292,144 -0.23(-2.23%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.