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 (%)
Nov 30, 2012	9.099	9.145	9.061	9.090	15,626,222	-0.01(-0.09%)
Nov 29, 2012	9.031	9.150	9.023	9.099	11,278,175	+0.12(+1.32%)
Nov 28, 2012	8.751	8.997	8.675	8.980	13,436,541	+0.20(+2.32%)
Nov 27, 2012	8.811	8.895	8.777	8.777	11,300,942	-0.09(-1.00%)
Nov 26, 2012	8.768	8.946	8.760	8.866	11,485,584	+0.06(+0.62%)
Nov 23, 2012	8.845	8.938	8.768	8.811	8,176,777	-0.03(-0.29%)
Nov 21, 2012	8.768	8.895	8.718	8.836	10,268,868	+0.04(+0.43%)
Nov 20, 2012	8.743	8.802	8.675	8.798	12,638,993	+0.02(+0.24%)
Nov 19, 2012	8.607	8.832	8.573	8.777	18,345,364	+0.25(+2.98%)
Nov 16, 2012	8.665	8.682	8.355	8.523	28,896,464	-0.13(-1.46%)
Nov 15, 2012	8.716	8.791	8.598	8.649	18,416,482	-0.05(-0.58%)
Nov 14, 2012	8.875	8.875	8.665	8.699	16,138,788	-0.10(-1.15%)
Nov 13, 2012	8.859	8.951	8.758	8.800	13,280,230	-0.13(-1.41%)
Nov 12, 2012	8.976	9.035	8.909	8.926	9,533,946	-0.03(-0.37%)
Nov 09, 2012	8.833	9.068	8.825	8.959	13,617,315	+0.14(+1.62%)
Nov 08, 2012	9.169	9.220	8.817	8.817	27,615,654	-0.38(-4.11%)
Nov 07, 2012	9.488	9.488	9.152	9.194	21,292,466	-0.43(-4.45%)
Nov 06, 2012	9.320	9.665	9.295	9.623	20,247,192	+0.31(+3.34%)
Nov 05, 2012	8.993	9.354	8.993	9.312	14,210,056	+0.24(+2.59%)
Nov 02, 2012	9.194	9.220	9.018	9.077	15,982,244	-0.12(-1.28%)

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