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 )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.593	7.734	7.296	7.343	27,121,992	-0.18(-2.40%)
Jan 29, 2009	7.930	7.993	7.421	7.523	28,991,428	-0.61(-7.51%)
Jan 28, 2009	8.016	8.205	7.962	8.134	19,997,694	+0.24(+2.98%)
Jan 27, 2009	7.781	8.056	7.727	7.899	23,370,796	+0.20(+2.54%)
Jan 26, 2009	7.538	7.907	7.452	7.703	22,530,264	+0.09(+1.24%)
Jan 23, 2009	7.037	7.750	7.006	7.609	25,053,694	+0.44(+6.12%)
Jan 22, 2009	7.068	7.374	6.935	7.170	25,870,016	-0.21(-2.87%)
Jan 21, 2009	7.531	7.531	7.053	7.382	32,815,900	+0.02(+0.21%)
Jan 20, 2009	7.860	7.951	7.366	7.366	22,046,590	-0.61(-7.66%)
Jan 16, 2009	7.977	8.079	7.531	7.977	31,882,640	+0.38(+4.95%)
Jan 15, 2009	7.664	7.711	7.280	7.601	25,724,106	-0.02(-0.31%)
Jan 14, 2009	7.774	7.868	7.507	7.625	19,682,070	-0.36(-4.51%)
Jan 13, 2009	7.695	8.330	7.640	7.985	28,602,790	+0.15(+1.90%)
Jan 12, 2009	8.150	8.181	7.766	7.836	25,697,904	-0.29(-3.57%)
Jan 09, 2009	8.444	8.471	8.095	8.126	22,436,168	-0.29(-3.45%)
Jan 08, 2009	8.205	8.432	8.048	8.416	28,175,096	+0.11(+1.32%)
Jan 07, 2009	8.753	8.863	8.205	8.306	32,695,294	-0.77(-8.46%)
Jan 06, 2009	8.495	9.176	8.416	9.074	34,022,580	+0.71(+8.53%)
Jan 05, 2009	8.181	8.463	8.126	8.361	20,733,628	+0.00(+0.00%)

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