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 )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.25	58.64	57.70	58.60	4,040,542	+0.11(+0.18%)
Dec 30, 2019	58.90	58.92	57.78	58.49	3,715,057	-0.23(-0.39%)
Dec 27, 2019	59.13	59.21	58.40	58.72	3,453,455	-0.13(-0.23%)
Dec 26, 2019	59.15	59.21	58.60	58.86	3,083,993	-0.18(-0.31%)
Dec 24, 2019	58.91	59.06	58.50	59.04	1,691,779	+0.40(+0.69%)
Dec 23, 2019	59.47	59.52	58.59	58.64	6,084,307	-0.70(-1.18%)
Dec 20, 2019	58.76	59.50	58.27	59.34	16,315,711	+1.09(+1.88%)
Dec 19, 2019	58.15	58.27	57.48	58.24	6,252,847	+0.28(+0.48%)
Dec 18, 2019	58.39	58.95	57.95	57.96	6,796,991	-0.39(-0.67%)
Dec 17, 2019	58.03	58.46	57.82	58.36	8,175,046	+0.80(+1.38%)
Dec 16, 2019	58.56	58.97	57.53	57.56	6,698,033	+0.09(+0.15%)
Dec 13, 2019	57.61	58.38	57.39	57.47	6,429,825	-0.47(-0.81%)
Dec 12, 2019	56.66	58.05	56.65	57.95	9,667,107	+1.27(+2.24%)
Dec 11, 2019	54.55	56.76	54.43	56.68	9,208,053	+2.32(+4.27%)
Dec 10, 2019	54.88	54.88	54.20	54.35	6,592,808	+0.02(+0.04%)
Dec 09, 2019	54.83	54.94	54.29	54.34	4,926,572	+0.00(+0.00%)
Dec 06, 2019	54.48	55.19	54.22	54.34	6,284,929	+0.73(+1.36%)
Dec 05, 2019	54.08	54.27	53.42	53.61	5,511,470	-0.24(-0.45%)
Dec 04, 2019	54.15	54.28	53.37	53.85	6,837,947	+0.72(+1.36%)
Dec 03, 2019	52.97	53.67	52.75	53.13	8,085,867	-1.31(-2.40%)

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