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 (%)
Nov 30, 2010	9.928	10.02	9.856	9.956	16,495,350	-0.08(-0.76%)
Nov 29, 2010	9.968	10.06	9.896	10.03	20,880,178	-0.01(-0.08%)
Nov 26, 2010	10.03	10.14	10.02	10.04	5,024,758	-0.04(-0.44%)
Nov 24, 2010	10.000	10.08	10.08	10.08	13,759,369	+0.14(+1.41%)
Nov 23, 2010	9.896	9.976	9.856	9.944	14,493,277	-0.10(-0.96%)
Nov 22, 2010	9.896	10.10	9.888	10.04	18,688,104	+0.05(+0.55%)
Nov 19, 2010	10.04	10.09	9.952	9.985	21,238,840	-0.09(-0.94%)
Nov 18, 2010	10.01	10.24	9.960	10.08	27,410,546	+0.22(+2.18%)
Nov 17, 2010	9.944	10.06	9.832	9.864	18,540,990	-0.06(-0.64%)
Nov 16, 2010	9.952	10.11	9.888	9.928	21,488,156	-0.12(-1.15%)
Nov 15, 2010	10.14	10.20	10.04	10.04	15,848,577	+0.01(+0.12%)
Nov 12, 2010	9.984	10.15	9.980	10.03	18,431,994	-0.03(-0.28%)
Nov 11, 2010	10.000	10.09	9.944	10.06	18,876,164	-0.18(-1.75%)
Nov 10, 2010	10.24	10.27	10.06	10.24	19,714,560	+0.02(+0.23%)
Nov 09, 2010	10.24	10.42	10.16	10.21	18,143,034	+0.02(+0.16%)
Nov 08, 2010	10.31	10.35	10.18	10.20	20,670,656	-0.14(-1.39%)
Nov 05, 2010	10.28	10.41	10.25	10.34	19,030,812	+0.07(+0.70%)
Nov 04, 2010	10.08	10.27	10.07	10.27	20,508,614	+0.28(+2.83%)
Nov 03, 2010	9.944	10.000	9.820	9.988	15,467,747	+0.04(+0.44%)
Nov 02, 2010	9.896	9.960	9.816	9.944	14,526,951	+0.09(+0.89%)

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