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 (%)
Feb 27, 2009	7.482	7.756	7.216	7.216	50,203,304	-0.49(-6.40%)
Feb 26, 2009	7.412	7.827	7.325	7.709	69,091,824	+0.31(+4.13%)
Feb 25, 2009	6.769	7.670	6.691	7.404	59,017,116	+0.56(+8.12%)
Feb 24, 2009	6.660	6.879	6.589	6.848	28,757,580	+0.29(+4.42%)
Feb 23, 2009	6.895	6.989	6.526	6.558	30,770,334	-0.31(-4.45%)
Feb 20, 2009	6.503	6.996	6.417	6.863	43,023,444	+0.33(+5.04%)
Feb 19, 2009	6.848	6.871	6.464	6.534	38,864,640	-0.20(-2.91%)
Feb 18, 2009	6.769	7.004	6.589	6.730	29,680,838	-0.02(-0.23%)
Feb 17, 2009	7.137	7.169	6.722	6.746	35,526,084	-0.71(-9.46%)
Feb 13, 2009	7.365	7.514	7.255	7.451	36,399,788	+0.07(+0.96%)
Feb 12, 2009	7.231	7.592	7.106	7.380	50,274,512	-0.27(-3.58%)
Feb 11, 2009	7.419	7.874	7.412	7.655	33,285,008	+0.06(+0.83%)
Feb 10, 2009	7.874	8.164	7.584	7.592	45,841,540	-0.40(-5.00%)
Feb 09, 2009	8.195	8.273	7.929	7.991	34,522,396	-0.20(-2.39%)
Feb 06, 2009	8.015	8.234	7.944	8.187	21,922,422	+0.17(+2.15%)
Feb 05, 2009	7.568	8.070	7.568	8.015	29,065,764	+0.31(+4.07%)
Feb 04, 2009	7.490	8.015	7.412	7.702	29,883,394	+0.20(+2.61%)
Feb 03, 2009	7.325	7.514	7.153	7.506	27,084,996	+0.13(+1.81%)

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