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 )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 94.54 96.40 93.98 96.30 3,445,126 +0.24(+0.25%)
Dec 29, 2022 94.99 96.56 94.08 96.07 5,128,525 +2.88(+3.09%)
Dec 28, 2022 93.62 94.72 92.64 93.18 4,320,738 -1.10(-1.17%)
Dec 27, 2022 95.12 95.77 94.12 94.29 6,244,695 -1.86(-1.93%)
Dec 23, 2022 95.62 96.31 94.28 96.15 4,806,665 -0.38(-0.39%)
Dec 22, 2022 100.98 101.48 94.91 96.52 11,446,636 -8.20(-7.83%)
Dec 21, 2022 103.47 105.33 103.05 104.72 4,939,017 +2.36(+2.31%)
Dec 20, 2022 100.94 103.45 100.91 102.36 4,812,989 -0.48(-0.47%)
Dec 19, 2022 103.67 103.90 101.53 102.84 6,230,776 -0.73(-0.71%)
Dec 16, 2022 103.00 104.76 102.41 103.57 13,070,188 +0.17(+0.16%)
Dec 15, 2022 106.56 106.83 102.87 103.40 6,849,156 -5.02(-4.63%)
Dec 14, 2022 110.13 111.36 107.35 108.43 6,500,049 -2.21(-1.99%)
Dec 13, 2022 114.11 114.81 109.93 110.63 9,667,942 +2.45(+2.27%)
Dec 12, 2022 105.64 108.21 104.47 108.18 4,885,009 +2.03(+1.91%)
Dec 09, 2022 106.59 108.53 105.82 106.15 4,758,500 -1.30(-1.21%)
Dec 08, 2022 105.86 108.23 105.32 107.45 5,554,181 +2.51(+2.39%)
Dec 07, 2022 103.55 106.46 102.99 104.94 6,453,640 +1.38(+1.34%)
Dec 06, 2022 105.64 105.88 102.62 103.55 4,622,836 -1.70(-1.62%)
Dec 05, 2022 105.19 106.50 104.05 105.25 4,744,956 -0.28(-0.26%)
Dec 02, 2022 103.17 106.13 103.07 105.53 3,946,994 -0.30(-0.28%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.