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 )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.960	8.148	7.874	7.937	12,088,262	-0.02(-0.20%)
Dec 30, 2008	7.678	8.031	7.639	7.952	11,397,735	+0.27(+3.57%)
Dec 29, 2008	7.600	7.686	7.506	7.678	12,647,505	+0.09(+1.14%)
Dec 26, 2008	7.678	7.733	7.459	7.592	7,611,275	-0.11(-1.42%)
Dec 24, 2008	7.655	7.741	7.592	7.702	4,173,326	+0.09(+1.13%)
Dec 23, 2008	8.023	8.023	7.561	7.615	15,082,851	-0.34(-4.24%)
Dec 22, 2008	7.843	7.976	7.780	7.952	17,351,998	+0.02(+0.20%)
Dec 19, 2008	7.960	8.234	7.874	7.937	25,346,518	+0.02(+0.30%)
Dec 18, 2008	8.352	8.407	7.827	7.913	18,308,228	-0.45(-5.34%)
Dec 17, 2008	8.328	8.501	8.085	8.360	23,539,498	-0.06(-0.74%)
Dec 16, 2008	8.085	8.430	8.038	8.422	35,965,152	+0.44(+5.50%)
Dec 15, 2008	8.187	8.281	7.819	7.984	24,224,462	-0.20(-2.49%)
Dec 12, 2008	7.678	8.219	7.678	8.187	21,923,332	+0.31(+3.88%)
Dec 11, 2008	8.038	8.328	7.835	7.882	21,754,726	-0.23(-2.80%)
Dec 10, 2008	8.093	8.462	7.995	8.109	22,032,128	+0.03(+0.39%)
Dec 09, 2008	7.717	8.485	7.537	8.078	29,152,728	+0.24(+3.00%)
Dec 08, 2008	7.890	7.921	7.639	7.843	28,038,770	+0.01(+0.10%)
Dec 05, 2008	7.412	7.843	7.153	7.835	30,953,080	+0.38(+5.04%)
Dec 04, 2008	7.365	7.874	7.278	7.459	39,497,252	+0.16(+2.26%)
Dec 03, 2008	7.024	7.349	6.714	7.294	22,697,294	+0.25(+3.56%)
Dec 02, 2008	7.059	7.161	6.746	7.043	24,579,350	+0.09(+1.24%)

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