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 )

104.71 -1.72 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 106.82 107.06 103.77 104.71 4,571,742 -1.72(-1.62%)
Dec 05, 2022 106.37 107.69 105.21 106.43 4,692,513 -0.28(-0.26%)
Dec 02, 2022 104.32 107.32 104.22 106.71 3,903,370 -0.30(-0.28%)
Dec 01, 2022 110.15 110.67 105.76 107.01 6,970,387 -2.59(-2.36%)
Nov 30, 2022 103.97 109.64 102.66 109.60 11,166,229 +6.35(+6.15%)
Nov 29, 2022 104.06 104.92 102.92 103.25 3,454,153 -0.22(-0.21%)
Nov 28, 2022 104.00 105.09 102.81 103.47 6,382,727 -2.35(-2.22%)
Nov 25, 2022 106.92 107.50 105.79 105.82 3,026,070 -1.85(-1.72%)
Nov 23, 2022 106.32 108.57 106.32 107.67 4,077,700 +0.89(+0.83%)
Nov 22, 2022 105.66 107.03 103.60 106.78 8,516,925 +1.89(+1.81%)
Nov 21, 2022 103.28 105.65 101.59 104.89 9,304,324 +0.44(+0.42%)
Nov 18, 2022 109.72 109.73 103.39 104.45 10,947,702 +0.25(+0.24%)
Nov 17, 2022 100.18 105.34 99.97 104.20 10,634,340 +0.23(+0.22%)
Nov 16, 2022 105.12 106.87 102.74 103.97 12,105,534 -6.22(-5.65%)
Nov 15, 2022 110.90 111.85 108.51 110.19 9,454,495 +2.84(+2.65%)
Nov 14, 2022 108.60 109.96 107.19 107.35 7,778,982 -2.91(-2.64%)
Nov 11, 2022 105.05 110.62 104.53 110.26 11,187,144 +5.73(+5.48%)
Nov 10, 2022 99.92 104.64 99.24 104.53 11,719,550 +10.38(+11.03%)
Nov 09, 2022 95.05 96.38 94.01 94.15 6,879,750 -3.07(-3.16%)
Nov 08, 2022 96.74 98.55 94.55 97.22 10,090,867 +2.41(+2.55%)
Nov 07, 2022 92.04 94.89 91.88 94.81 7,702,315 +3.33(+3.64%)
Nov 04, 2022 89.83 91.58 88.62 91.48 8,713,901 +5.39(+6.26%)
Nov 03, 2022 85.75 87.50 84.49 86.09 6,866,392 -1.46(-1.66%)
Nov 02, 2022 90.13 87.32 87.55 10,676,965 -2.03(-2.26%)
Nov 01, 2022 90.28 90.58 88.78 89.57 6,120,484 +1.50(+1.70%)
Oct 31, 2022 88.64 89.18 87.45 88.08 6,891,992 -1.43(-1.59%)
Oct 28, 2022 86.41 89.71 86.25 89.50 6,404,173 +3.17(+3.67%)
Oct 27, 2022 88.56 89.77 86.16 86.33 6,838,750 -1.60(-1.82%)
Oct 26, 2022 86.26 90.03 85.59 87.93 9,013,819 +0.61(+0.70%)
Oct 25, 2022 85.73 88.28 85.54 87.32 10,364,884 +2.58(+3.05%)
Oct 24, 2022 82.63 84.87 81.70 84.73 12,034,244 +2.51(+3.06%)
Oct 21, 2022 78.64 82.45 77.94 82.22 11,597,688 +3.75(+4.78%)
Oct 20, 2022 78.17 81.92 77.02 78.47 13,319,772 +1.40(+1.81%)
Oct 19, 2022 74.82 77.60 74.25 77.07 10,600,714 +2.02(+2.70%)
Oct 18, 2022 76.50 77.25 73.97 75.05 10,255,759 +0.82(+1.10%)
Oct 17, 2022 77.02 77.70 73.98 74.23 10,795,078 -0.41(-0.55%)
Oct 14, 2022 79.37 79.71 74.41 74.64 10,481,606 -4.59(-5.79%)
Oct 13, 2022 72.00 81.32 70.95 79.23 17,594,776 +3.40(+4.49%)
Oct 12, 2022 76.36 76.81 75.29 75.83 7,772,863 -0.29(-0.38%)
Oct 11, 2022 77.55 78.58 74.79 76.11 12,467,990 -2.88(-3.65%)
Oct 10, 2022 81.80 81.93 77.17 79.00 14,244,551 -3.40(-4.13%)
Oct 07, 2022 84.96 85.33 81.82 82.40 10,054,335 -5.51(-6.26%)
Oct 06, 2022 88.76 90.97 87.67 87.91 6,701,966 -1.10(-1.23%)
Oct 05, 2022 87.44 89.95 85.98 89.00 7,627,062 -0.19(-0.21%)
Oct 04, 2022 88.90 90.05 88.25 89.19 7,933,582 +3.15(+3.66%)
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.