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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +0.00(+0.00%)
Aug 01, 2012 9.115 9.149 8.990 9.099 12,348,788 +0.02(+0.28%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
Jul 02, 2012 9.532 9.540 9.340 9.398 10,712,171 -0.14(-1.44%)
Jun 29, 2012 9.411 9.557 9.382 9.536 13,746,158 +0.30(+3.20%)
Jun 28, 2012 9.182 9.257 9.099 9.240 12,509,809 -0.03(-0.36%)
Jun 27, 2012 9.198 9.328 9.157 9.273 9,780,344 +0.12(+1.32%)
Jun 26, 2012 9.115 9.215 9.090 9.153 14,104,142 +0.04(+0.46%)
Jun 25, 2012 9.265 9.273 9.082 9.111 16,684,488 -0.25(-2.67%)
Jun 22, 2012 9.365 9.432 9.282 9.361 28,490,116 +0.05(+0.58%)
Jun 21, 2012 9.590 9.748 9.273 9.307 22,052,410 -0.32(-3.29%)
Jun 20, 2012 9.548 9.653 9.482 9.623 27,776,814 +0.31(+3.36%)
Jun 19, 2012 9.215 9.373 9.165 9.311 14,050,908 +0.15(+1.59%)
Jun 18, 2012 9.115 9.215 9.090 9.165 13,731,062 +0.01(+0.09%)
Jun 15, 2012 9.024 9.182 8.890 9.157 22,684,670 +0.17(+1.95%)
Jun 14, 2012 8.982 9.032 8.874 8.982 16,050,659 +0.02(+0.19%)
Jun 13, 2012 8.990 9.115 8.932 8.965 14,870,882 -0.06(-0.65%)
Jun 12, 2012 8.840 9.040 8.815 9.024 16,010,703 +0.20(+2.31%)
Jun 11, 2012 9.082 9.082 8.815 8.819 13,977,179 -0.15(-1.63%)
Jun 08, 2012 8.824 8.998 8.799 8.965 14,119,787 +0.12(+1.41%)
Jun 07, 2012 8.974 8.999 8.807 8.840 20,822,516 -0.03(-0.33%)
Jun 06, 2012 8.657 8.890 8.657 8.869 19,452,326 +0.30(+3.50%)
Jun 05, 2012 8.382 8.599 8.382 8.569 19,669,012 +0.15(+1.83%)
Jun 04, 2012 8.399 8.465 8.319 8.415 17,956,746 +0.08(+0.95%)
Jun 01, 2012 8.490 8.557 8.307 8.336 34,077,632 -0.27(-3.15%)
May 31, 2012 8.707 8.715 8.549 8.607 25,891,044 -0.11(-1.24%)
May 30, 2012 8.824 8.890 8.699 8.715 23,314,802 -0.21(-2.33%)
May 29, 2012 8.865 8.974 8.807 8.924 15,971,578 +0.14(+1.61%)
May 25, 2012 8.674 8.857 8.665 8.782 12,095,739 +0.13(+1.54%)
May 24, 2012 8.882 8.915 8.549 8.649 25,125,004 -0.24(-2.72%)
May 23, 2012 8.824 8.932 8.674 8.890 19,681,696 +0.11(+1.23%)
May 22, 2012 8.774 8.899 8.582 8.782 17,766,470 -0.02(-0.28%)
May 21, 2012 8.559 8.828 8.559 8.807 20,717,136 +0.25(+2.90%)
May 18, 2012 8.642 8.815 8.551 8.559 19,806,452 -0.10(-1.15%)
May 17, 2012 8.815 8.869 8.658 8.658 17,591,294 -0.15(-1.69%)
May 16, 2012 8.939 9.005 8.799 8.807 14,777,907 -0.12(-1.39%)
May 15, 2012 8.989 9.113 8.906 8.931 15,362,932 -0.12(-1.28%)
May 14, 2012 9.013 9.121 8.964 9.046 10,846,391 -0.02(-0.27%)
May 11, 2012 9.121 9.212 9.063 9.071 19,054,446 -0.07(-0.72%)
May 10, 2012 9.203 9.278 9.080 9.137 19,405,704 -0.02(-0.18%)
May 09, 2012 9.096 9.220 9.005 9.154 14,583,182 -0.07(-0.72%)
May 08, 2012 9.162 9.261 9.055 9.220 16,611,878 -0.02(-0.27%)
May 07, 2012 9.236 9.294 9.179 9.245 15,158,145 -0.07(-0.80%)
May 04, 2012 9.501 9.501 9.278 9.319 16,657,646 -0.21(-2.17%)
May 03, 2012 9.749 9.761 9.509 9.526 14,110,473 -0.23(-2.33%)
May 02, 2012 9.774 9.782 9.683 9.753 12,181,654 -0.05(-0.46%)
May 01, 2012 9.922 9.964 9.790 9.798 13,021,134 -0.11(-1.08%)
Apr 30, 2012 9.906 9.997 9.881 9.906 10,223,031 -0.03(-0.33%)
Apr 27, 2012 9.864 9.955 9.815 9.939 13,035,462 +0.07(+0.75%)
Apr 26, 2012 9.641 9.922 9.625 9.864 14,472,901 +0.25(+2.62%)
Apr 25, 2012 9.550 9.658 9.526 9.612 10,714,034 +0.12(+1.26%)
Apr 24, 2012 9.575 9.625 9.468 9.493 13,142,809 -0.07(-0.78%)
Apr 23, 2012 9.592 9.608 9.484 9.567 15,149,937 -0.16(-1.61%)
Apr 20, 2012 9.840 9.906 9.724 9.724 12,249,776 -0.08(-0.80%)
Apr 19, 2012 9.790 9.955 9.765 9.802 11,871,242 +0.01(+0.13%)
Apr 18, 2012 9.897 9.897 9.757 9.790 13,328,139 -0.15(-1.50%)
Apr 17, 2012 9.840 10.02 9.823 9.939 12,572,272 +0.14(+1.43%)
Apr 16, 2012 9.782 9.856 9.674 9.798 11,972,889 +0.05(+0.51%)
Apr 13, 2012 9.906 9.980 9.740 9.749 10,914,356 -0.22(-2.20%)
Apr 12, 2012 9.848 10.03 9.798 9.968 10,260,229 +0.12(+1.26%)
Apr 11, 2012 9.774 9.914 9.749 9.844 12,346,647 +0.14(+1.40%)
Apr 10, 2012 9.749 9.864 9.658 9.707 16,779,728 -0.09(-0.93%)
Apr 09, 2012 9.798 9.864 9.740 9.798 16,128,981 -0.14(-1.41%)
Apr 05, 2012 9.947 10.05 9.914 9.939 14,352,890 -0.02(-0.25%)
Apr 04, 2012 9.997 10.10 9.914 9.964 19,192,870 -0.15(-1.47%)
Apr 03, 2012 10.24 10.35 10.10 10.11 18,445,338 -0.21(-2.08%)
Apr 02, 2012 10.29 10.37 10.20 10.33 15,107,080 +0.05(+0.44%)
Mar 30, 2012 10.39 10.39 10.25 10.28 13,662,842 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,458,294 +0.02(+0.16%)
Mar 28, 2012 10.55 10.57 10.16 10.29 26,980,850 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.58 10.59 16,355,877 -0.12(-1.08%)
Mar 26, 2012 10.57 10.74 10.56 10.71 15,470,988 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.48 13,724,374 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.29 10.45 18,047,442 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,798,141 +0.01(+0.08%)
Mar 20, 2012 10.53 10.60 10.47 10.50 14,896,217 -0.10(-0.94%)
Mar 19, 2012 10.57 10.69 10.53 10.60 11,336,574 +0.01(+0.08%)
Mar 16, 2012 10.53 10.68 10.50 10.59 20,455,772 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.39 10.57 14,499,983 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,330,739 +0.03(+0.32%)
Mar 13, 2012 10.32 10.38 10.24 10.33 18,116,358 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.10 10.22 12,443,740 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.997 10.22 13,010,064 +0.15(+1.52%)
Mar 08, 2012 10.07 10.15 9.980 10.07 18,859,130 +0.07(+0.70%)
Mar 07, 2012 9.939 10.10 9.930 9.997 18,009,242 +0.08(+0.79%)
Mar 06, 2012 9.856 10.08 9.856 9.918 23,302,296 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.848 9.939 22,678,810 -0.16(-1.55%)
Mar 02, 2012 10.10 10.24 10.02 10.10 26,556,928 -0.02(-0.16%)
Mar 01, 2012 10.16 10.22 10.05 10.11 18,533,850 -0.01(-0.08%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,787,644 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,971,258 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,059,546 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.43 12,414,866 -0.09(-0.86%)
Feb 23, 2012 10.65 10.67 10.34 10.53 21,707,718 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,384,176 +0.16(+1.50%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,953,332 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,345,020 -0.18(-1.67%)
Feb 16, 2012 10.62 10.86 10.61 10.85 17,162,388 +0.25(+2.40%)
Feb 15, 2012 10.58 10.76 10.54 10.59 13,761,351 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,134,042 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,083,552 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.56 10.63 12,717,668 -0.13(-1.22%)
Feb 09, 2012 10.67 10.78 10.60 10.76 13,912,334 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.67 21,786,644 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.30 10.46 10,698,396 +0.11(+1.03%)
Feb 06, 2012 10.46 10.46 10.22 10.35 17,475,294 -0.15(-1.41%)
Feb 03, 2012 10.52 10.58 10.44 10.50 13,454,876 +0.12(+1.19%)
Feb 02, 2012 10.30 10.47 10.30 10.38 13,657,548 +0.06(+0.56%)
Feb 01, 2012 10.21 10.39 10.14 10.32 17,886,582 +0.24(+2.40%)
Jan 31, 2012 10.00 10.13 9.943 10.08 18,308,016 +0.18(+1.78%)
Jan 30, 2012 9.927 9.976 9.836 9.902 19,382,510 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,124,578 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,988,318 +0.03(+0.32%)
Jan 25, 2012 10.12 10.21 10.00 10.15 13,079,691 +0.05(+0.45%)
Jan 24, 2012 10.03 10.19 9.951 10.10 10,130,221 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.947 10.03 22,899,878 -0.21(-2.01%)
Jan 20, 2012 10.17 10.30 10.11 10.24 24,009,636 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.976 10.11 18,819,354 +0.16(+1.57%)
Jan 18, 2012 9.763 10.00 9.722 9.951 24,688,740 +0.28(+2.93%)
Jan 17, 2012 9.689 9.779 9.631 9.668 29,151,070 +0.23(+2.39%)
Jan 13, 2012 9.648 9.664 9.401 9.442 17,558,258 -0.25(-2.54%)
Jan 12, 2012 9.697 9.730 9.549 9.689 15,306,449 +0.07(+0.77%)
Jan 11, 2012 9.524 9.754 9.475 9.615 17,882,862 +0.09(+0.95%)
Jan 10, 2012 9.418 9.615 9.393 9.524 30,718,692 +0.21(+2.29%)
Jan 09, 2012 9.098 9.336 9.048 9.311 27,144,572 +0.27(+3.00%)
Jan 06, 2012 8.909 9.056 8.810 9.040 19,703,778 +0.15(+1.66%)
Jan 05, 2012 8.802 8.900 8.736 8.892 17,041,898 +0.06(+0.65%)
Jan 04, 2012 8.794 8.835 8.712 8.835 12,875,303 +0.04(+0.47%)
Dec 30, 2011 8.873 8.900 8.785 8.794 7,952,105 +0.02(+0.28%)
Dec 29, 2011 8.785 8.859 8.720 8.769 9,856,381 +0.05(+0.61%)
Dec 28, 2011 8.917 8.950 8.695 8.716 11,607,826 -0.18(-1.99%)
Dec 27, 2011 8.835 8.991 8.827 8.892 10,830,969 +0.01(+0.09%)
Dec 23, 2011 8.654 8.884 8.646 8.884 15,270,290 +0.51(+6.08%)
Dec 21, 2011 8.556 8.580 8.350 8.375 28,529,036 -0.18(-2.06%)
Dec 20, 2011 8.465 8.728 8.465 8.551 31,945,164 +0.23(+2.81%)
Dec 19, 2011 8.482 8.621 8.305 8.317 14,394,525 -0.16(-1.94%)
Dec 16, 2011 8.449 8.629 8.404 8.482 21,462,124 +0.11(+1.37%)
Dec 15, 2011 8.621 8.638 8.354 8.367 21,107,206 -0.11(-1.36%)
Dec 14, 2011 8.613 8.646 8.473 8.482 18,150,560 -0.14(-1.62%)
Dec 13, 2011 8.679 8.753 8.564 8.621 32,558,472 -0.02(-0.19%)
Dec 12, 2011 9.048 9.065 8.597 8.638 26,494,682 -0.56(-6.07%)
Dec 09, 2011 8.974 9.262 8.868 9.196 14,588,196 +0.24(+2.66%)
Dec 08, 2011 9.196 9.270 8.950 8.958 17,346,262 -0.28(-3.02%)
Dec 07, 2011 9.130 9.311 8.983 9.237 20,648,822 +0.13(+1.44%)
Dec 06, 2011 9.081 9.171 9.024 9.106 14,294,175 +0.08(+0.91%)
Dec 05, 2011 9.040 9.097 8.917 9.024 16,685,084 +0.13(+1.48%)
Dec 02, 2011 8.950 9.093 8.868 8.892 18,433,210 +0.05(+0.56%)
Dec 01, 2011 8.810 8.900 8.675 8.843 17,598,984 -0.01(-0.09%)
Nov 30, 2011 8.621 8.868 8.572 8.851 29,522,356 +0.44(+5.17%)
Nov 29, 2011 8.564 8.588 8.383 8.416 21,621,066 -0.12(-1.44%)
Nov 28, 2011 8.605 8.712 8.457 8.539 21,332,568 +0.20(+2.36%)
Nov 25, 2011 8.391 8.564 8.342 8.342 10,343,013 -0.04(-0.49%)
Nov 23, 2011 8.605 8.613 8.350 8.383 22,203,698 -0.30(-3.41%)
Nov 22, 2011 8.892 8.983 8.634 8.679 23,453,320 -0.26(-2.94%)
Nov 21, 2011 9.056 9.114 8.868 8.941 20,606,908 -0.21(-2.33%)
Nov 18, 2011 9.351 9.391 9.073 9.155 19,858,332 -0.24(-2.60%)
Nov 17, 2011 9.807 9.905 9.228 9.400 35,545,600 -0.77(-7.54%)
Nov 16, 2011 10.11 10.39 10.09 10.17 19,998,610 -0.14(-1.34%)
Nov 15, 2011 10.02 10.38 9.978 10.30 14,384,471 +0.08(+0.80%)
Nov 14, 2011 10.34 10.43 10.13 10.22 12,765,088 -0.15(-1.49%)
Nov 11, 2011 10.13 10.43 10.05 10.38 15,001,934 +0.39(+3.92%)
Nov 10, 2011 9.995 10.10 9.840 9.986 14,160,706 +0.09(+0.91%)
Nov 09, 2011 10.11 10.11 9.864 9.897 20,723,888 -0.41(-3.96%)
Nov 08, 2011 10.19 10.31 10.11 10.30 14,541,178 +0.19(+1.89%)
Nov 07, 2011 10.08 10.15 9.938 10.11 13,165,696 -0.01(-0.12%)
Nov 04, 2011 10.04 10.21 9.913 10.13 11,566,977 +0.05(+0.49%)
Nov 03, 2011 9.881 10.13 9.701 10.08 16,379,805 +0.26(+2.66%)
Nov 02, 2011 9.783 9.897 9.701 9.815 15,443,610 +0.10(+1.01%)
Nov 01, 2011 9.791 9.876 9.685 9.717 19,708,036 -0.33(-3.25%)
Oct 31, 2011 10.19 10.29 10.04 10.04 16,801,774 -0.24(-2.38%)
Oct 28, 2011 10.17 10.29 10.03 10.29 14,972,092 +0.07(+0.64%)
Oct 27, 2011 9.815 10.27 9.815 10.22 22,331,918 +0.57(+5.91%)
Oct 26, 2011 9.693 9.783 9.465 9.652 15,378,322 +0.07(+0.68%)
Oct 25, 2011 9.571 9.783 9.571 9.587 14,474,646 -0.14(-1.42%)
Oct 24, 2011 9.595 9.775 9.567 9.726 14,150,509 +0.20(+2.05%)
Oct 21, 2011 9.310 9.652 9.310 9.530 19,073,988 +0.29(+3.18%)
Oct 20, 2011 9.326 9.350 8.976 9.236 15,611,610 -0.12(-1.31%)
Oct 19, 2011 9.514 9.571 9.326 9.359 13,436,971 -0.15(-1.54%)
Oct 18, 2011 9.432 9.538 9.188 9.506 21,811,422 +0.22(+2.37%)
Oct 17, 2011 9.400 9.420 9.236 9.285 20,758,190 -0.17(-1.81%)
Oct 14, 2011 9.522 9.522 9.261 9.457 16,904,492 +0.02(+0.17%)
Oct 13, 2011 9.196 9.479 9.139 9.440 22,110,380 +0.23(+2.48%)
Oct 12, 2011 9.041 9.294 9.016 9.212 20,480,726 +0.26(+2.91%)
Oct 11, 2011 8.967 9.033 8.861 8.951 14,661,840 -0.02(-0.27%)
Oct 10, 2011 8.894 9.053 8.837 8.976 16,164,778 +0.24(+2.80%)
Oct 07, 2011 8.821 8.927 8.641 8.731 19,861,138 -0.03(-0.37%)
Oct 06, 2011 8.764 8.821 8.519 8.764 22,548,058 +0.13(+1.56%)
Oct 05, 2011 8.364 8.641 8.217 8.629 20,490,576 +0.26(+3.07%)
Oct 04, 2011 7.908 8.372 7.908 8.372 28,660,400 +0.34(+4.26%)
Oct 03, 2011 8.372 8.495 8.030 8.030 30,055,684 -0.41(-4.88%)
Sep 30, 2011 8.592 8.690 8.438 8.442 22,189,914 -0.22(-2.50%)
Sep 29, 2011 8.788 8.813 8.478 8.658 31,060,220 +0.01(+0.14%)
Sep 28, 2011 8.853 8.910 8.601 8.645 23,380,724 -0.15(-1.71%)
Sep 27, 2011 8.625 9.057 8.560 8.796 30,940,000 +0.33(+3.95%)
Sep 26, 2011 8.682 8.707 8.315 8.462 30,744,356 -0.17(-1.98%)
Sep 23, 2011 8.364 8.788 8.307 8.633 21,075,698 +0.19(+2.22%)
Sep 22, 2011 8.682 8.694 8.323 8.446 31,314,258 -0.40(-4.52%)
Sep 21, 2011 9.090 9.171 8.845 8.845 21,626,162 -0.23(-2.52%)
Sep 20, 2011 9.139 9.351 9.045 9.073 16,143,512 -0.08(-0.89%)
Sep 19, 2011 9.131 9.212 9.049 9.155 16,774,941 -0.28(-2.94%)
Sep 16, 2011 9.530 9.611 9.375 9.432 20,991,372 -0.08(-0.86%)
Sep 15, 2011 9.473 9.546 9.342 9.514 25,375,844 +0.35(+3.78%)
Sep 14, 2011 9.025 9.277 8.976 9.167 30,099,986 +0.18(+2.04%)
Sep 13, 2011 8.910 9.025 8.886 8.984 27,252,072 +0.13(+1.47%)
Sep 12, 2011 8.674 8.861 8.658 8.853 21,398,890 +0.11(+1.26%)
Sep 09, 2011 8.716 9.057 8.698 8.743 22,642,520 -0.10(-1.15%)
Sep 08, 2011 8.984 9.163 8.829 8.845 20,950,776 -0.20(-2.16%)
Sep 07, 2011 8.861 9.041 8.853 9.041 23,207,316 +0.34(+3.94%)
Sep 06, 2011 8.625 8.731 8.560 8.698 20,599,186 -0.14(-1.57%)
Sep 02, 2011 8.878 8.935 8.804 8.837 14,708,845 -0.18(-1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.