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 )

214.03 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	10.19	10.29	10.04	10.04	16,801,774	-0.24(-2.38%)
Oct 28, 2011	10.17	10.29	10.03	10.29	14,972,092	+0.07(+0.64%)
Oct 27, 2011	9.815	10.27	9.815	10.22	22,331,918	+0.57(+5.91%)
Oct 26, 2011	9.693	9.783	9.465	9.652	15,378,322	+0.07(+0.68%)
Oct 25, 2011	9.571	9.783	9.571	9.587	14,474,646	-0.14(-1.42%)
Oct 24, 2011	9.595	9.775	9.567	9.726	14,150,509	+0.20(+2.05%)
Oct 21, 2011	9.310	9.652	9.310	9.530	19,073,988	+0.29(+3.18%)
Oct 20, 2011	9.326	9.350	8.976	9.236	15,611,610	-0.12(-1.31%)
Oct 19, 2011	9.514	9.571	9.326	9.359	13,436,971	-0.15(-1.54%)
Oct 18, 2011	9.432	9.538	9.188	9.506	21,811,422	+0.22(+2.37%)
Oct 17, 2011	9.400	9.420	9.236	9.285	20,758,190	-0.17(-1.81%)
Oct 14, 2011	9.522	9.522	9.261	9.457	16,904,492	+0.02(+0.17%)
Oct 13, 2011	9.196	9.479	9.139	9.440	22,110,380	+0.23(+2.48%)
Oct 12, 2011	9.041	9.294	9.016	9.212	20,480,726	+0.26(+2.91%)
Oct 11, 2011	8.967	9.033	8.861	8.951	14,661,840	-0.02(-0.27%)
Oct 10, 2011	8.894	9.053	8.837	8.976	16,164,778	+0.24(+2.80%)
Oct 07, 2011	8.821	8.927	8.641	8.731	19,861,138	-0.03(-0.37%)
Oct 06, 2011	8.764	8.821	8.519	8.764	22,548,058	+0.13(+1.56%)
Oct 05, 2011	8.364	8.641	8.217	8.629	20,490,576	+0.26(+3.07%)
Oct 04, 2011	7.908	8.372	7.908	8.372	28,660,400	+0.34(+4.26%)

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