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 )

219.95 +7.87 (+3.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.69	11.02	10.67	10.81	27,717,010	+0.13(+1.25%)
Jul 30, 2009	10.84	11.12	10.62	10.68	31,071,976	+0.02(+0.15%)
Jul 29, 2009	10.38	10.74	10.35	10.66	27,216,192	+0.18(+1.72%)
Jul 28, 2009	10.33	10.59	10.26	10.48	19,726,790	+0.05(+0.53%)
Jul 27, 2009	10.33	10.44	10.13	10.43	22,145,356	+0.09(+0.91%)
Jul 24, 2009	10.35	10.39	10.11	10.33	27,663,628	-0.24(-2.22%)
Jul 23, 2009	10.40	10.58	10.22	10.57	29,875,478	+0.19(+1.81%)
Jul 22, 2009	9.997	10.46	9.911	10.38	28,976,334	+0.33(+3.27%)
Jul 21, 2009	10.03	10.06	9.668	10.05	32,135,262	+0.03(+0.31%)
Jul 20, 2009	9.981	10.08	9.825	10.02	20,765,414	+0.09(+0.95%)
Jul 17, 2009	9.974	9.989	9.629	9.927	29,066,032	-0.05(-0.55%)
Jul 16, 2009	9.535	9.997	9.488	9.981	37,001,684	+0.34(+3.49%)
Jul 15, 2009	9.300	9.668	9.268	9.645	47,878,408	+0.52(+5.76%)
Jul 14, 2009	8.963	9.159	8.947	9.120	25,525,372	+0.17(+1.93%)
Jul 13, 2009	8.779	8.963	8.477	8.947	31,096,526	+0.33(+3.82%)
Jul 10, 2009	8.532	8.712	8.454	8.618	21,337,258	+0.04(+0.46%)
Jul 09, 2009	8.485	8.642	8.455	8.579	26,000,350	+0.18(+2.15%)
Jul 08, 2009	8.540	8.571	8.258	8.399	23,586,758	-0.16(-1.92%)
Jul 07, 2009	8.814	8.986	8.540	8.563	28,002,764	-0.25(-2.84%)
Jul 06, 2009	8.673	8.939	8.509	8.814	34,477,208	+0.09(+1.08%)
Jul 02, 2009	8.579	8.861	8.563	8.720	37,316,108	+0.00(+0.00%)

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