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 )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.577	8.674	8.422	8.426	22,230,368	-0.22(-2.50%)
Sep 29, 2011	8.772	8.797	8.463	8.642	31,116,846	+0.01(+0.14%)
Sep 28, 2011	8.837	8.894	8.585	8.630	23,423,350	-0.15(-1.71%)
Sep 27, 2011	8.609	9.041	8.544	8.780	30,996,408	+0.33(+3.95%)
Sep 26, 2011	8.666	8.691	8.300	8.447	30,800,406	-0.17(-1.98%)
Sep 23, 2011	8.349	8.772	8.292	8.618	21,114,122	+0.19(+2.22%)
Sep 22, 2011	8.666	8.679	8.308	8.430	31,371,348	-0.40(-4.52%)
Sep 21, 2011	9.073	9.155	8.829	8.829	21,665,590	-0.23(-2.52%)
Sep 20, 2011	9.122	9.334	9.028	9.057	16,172,944	-0.08(-0.89%)
Sep 19, 2011	9.114	9.195	9.033	9.138	16,805,524	-0.28(-2.94%)
Sep 16, 2011	9.513	9.594	9.358	9.415	21,029,642	-0.08(-0.86%)
Sep 15, 2011	9.456	9.529	9.325	9.496	25,422,108	+0.35(+3.78%)
Sep 14, 2011	9.008	9.260	8.959	9.151	30,154,862	+0.18(+2.04%)
Sep 13, 2011	8.894	9.008	8.870	8.967	27,301,756	+0.13(+1.47%)
Sep 12, 2011	8.658	8.845	8.642	8.837	21,437,902	+0.11(+1.26%)
Sep 09, 2011	8.700	9.041	8.683	8.727	22,683,800	-0.10(-1.15%)
Sep 08, 2011	8.967	9.146	8.813	8.829	20,988,972	-0.20(-2.16%)
Sep 07, 2011	8.845	9.024	8.837	9.024	23,249,626	+0.34(+3.94%)
Sep 06, 2011	8.609	8.715	8.544	8.683	20,636,742	-0.14(-1.57%)
Sep 02, 2011	8.862	8.919	8.788	8.821	14,735,662	-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices