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 (%)
Aug 31, 2010	8.317	8.444	8.181	8.261	37,787,196	-0.08(-0.96%)
Aug 30, 2010	8.500	8.556	8.341	8.341	20,533,420	-0.17(-2.01%)
Aug 27, 2010	8.428	8.588	8.205	8.512	29,232,674	+0.12(+1.47%)
Aug 26, 2010	8.564	8.612	8.373	8.389	31,761,384	-0.14(-1.68%)
Aug 25, 2010	8.357	8.580	8.229	8.532	40,047,908	+0.09(+1.11%)
Aug 24, 2010	8.620	8.683	8.436	8.438	46,776,864	-0.32(-3.62%)
Aug 23, 2010	8.851	8.938	8.723	8.755	33,064,402	-0.02(-0.27%)
Aug 20, 2010	8.906	9.040	8.763	8.779	34,434,272	-0.21(-2.38%)
Aug 19, 2010	9.056	9.198	8.937	8.993	27,721,946	-0.02(-0.18%)
Aug 18, 2010	8.985	9.127	8.929	9.008	15,909,697	-0.00(-0.04%)
Aug 17, 2010	8.985	9.080	8.906	9.012	19,378,946	+0.14(+1.56%)
Aug 16, 2010	8.795	9.001	8.731	8.874	24,224,788	+0.03(+0.36%)
Aug 13, 2010	8.803	8.977	8.795	8.842	20,087,234	+0.01(+0.09%)
Aug 12, 2010	8.700	8.882	8.660	8.834	35,300,108	-0.04(-0.44%)
Aug 11, 2010	9.001	9.001	8.795	8.873	26,232,240	-0.25(-2.78%)
Aug 10, 2010	9.309	9.349	9.012	9.127	31,833,798	-0.27(-2.86%)
Aug 09, 2010	9.468	9.476	9.286	9.396	11,668,723	+0.02(+0.25%)
Aug 06, 2010	9.262	9.396	9.230	9.373	20,072,556	+0.02(+0.25%)
Aug 05, 2010	9.388	9.476	9.262	9.349	18,418,646	-0.05(-0.51%)
Aug 04, 2010	9.404	9.515	9.222	9.396	22,225,674	+0.04(+0.42%)
Aug 03, 2010	9.396	9.428	9.222	9.357	29,862,132	-0.15(-1.58%)

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