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 )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.529 9.690 9.487 9.690 10,284,734 +0.15(+1.60%)
Dec 28, 2012 9.529 9.639 9.504 9.537 11,820,479 -0.08(-0.79%)
Dec 27, 2012 9.631 9.698 9.478 9.614 13,118,224 -0.03(-0.35%)
Dec 26, 2012 9.631 9.698 9.571 9.648 9,644,206 +0.02(+0.18%)
Dec 24, 2012 9.648 9.732 9.571 9.631 6,242,561 -0.11(-1.13%)
Dec 21, 2012 9.487 9.741 9.334 9.741 37,000,468 +0.10(+1.05%)
Dec 20, 2012 9.605 9.648 9.487 9.639 11,517,920 +0.03(+0.35%)
Dec 19, 2012 9.521 9.639 9.504 9.605 13,199,311 +0.14(+1.43%)
Dec 18, 2012 9.393 9.529 9.334 9.470 12,423,052 +0.06(+0.68%)
Dec 17, 2012 9.393 9.461 9.309 9.406 10,978,793 +0.02(+0.23%)
Dec 14, 2012 9.343 9.470 9.326 9.385 8,978,031 -0.03(-0.27%)
Dec 13, 2012 9.436 9.504 9.266 9.410 17,464,960 +0.02(+0.18%)
Dec 12, 2012 9.410 9.529 9.385 9.393 13,956,990 +0.01(+0.09%)
Dec 11, 2012 9.402 9.482 9.368 9.385 12,237,467 +0.03(+0.27%)
Dec 10, 2012 9.249 9.427 9.241 9.360 11,275,073 +0.07(+0.78%)
Dec 07, 2012 9.258 9.300 9.173 9.288 9,769,547 +0.06(+0.69%)
Dec 06, 2012 9.148 9.224 9.097 9.224 9,934,900 +0.08(+0.83%)
Dec 05, 2012 9.207 9.258 9.122 9.148 12,664,003 -0.06(-0.69%)
Dec 04, 2012 9.055 9.224 9.004 9.211 14,206,683 +0.12(+1.35%)
Nov 30, 2012 9.097 9.144 9.059 9.089 15,629,264 -0.01(-0.09%)
Nov 29, 2012 9.029 9.148 9.021 9.097 11,280,370 +0.12(+1.32%)
Nov 28, 2012 8.750 8.995 8.673 8.978 13,439,157 +0.20(+2.32%)
Nov 27, 2012 8.809 8.894 8.775 8.775 11,303,142 -0.09(-1.00%)
Nov 26, 2012 8.767 8.945 8.758 8.864 11,487,820 +0.06(+0.63%)
Nov 23, 2012 8.843 8.936 8.767 8.809 8,178,369 -0.03(-0.29%)
Nov 21, 2012 8.767 8.894 8.716 8.834 10,270,867 +0.04(+0.43%)
Nov 20, 2012 8.741 8.801 8.673 8.796 12,641,453 +0.02(+0.24%)
Nov 19, 2012 8.606 8.830 8.572 8.775 18,348,934 +0.25(+2.98%)
Nov 16, 2012 8.664 8.681 8.353 8.521 28,902,090 -0.13(-1.46%)
Nov 15, 2012 8.714 8.790 8.597 8.647 18,420,068 -0.05(-0.58%)
Nov 14, 2012 8.874 8.874 8.664 8.697 16,141,930 -0.10(-1.15%)
Nov 13, 2012 8.857 8.949 8.756 8.798 13,282,815 -0.13(-1.41%)
Nov 12, 2012 8.974 9.033 8.907 8.924 9,535,802 -0.03(-0.37%)
Nov 09, 2012 8.832 9.067 8.823 8.958 13,619,966 +0.14(+1.62%)
Nov 08, 2012 9.167 9.218 8.815 8.815 27,621,032 -0.38(-4.11%)
Nov 07, 2012 9.486 9.486 9.151 9.193 21,296,610 -0.43(-4.45%)
Nov 06, 2012 9.319 9.663 9.293 9.621 20,251,134 +0.31(+3.34%)
Nov 05, 2012 8.991 9.352 8.991 9.310 14,212,822 +0.24(+2.59%)
Nov 02, 2012 9.193 9.218 9.016 9.075 15,985,355 -0.12(-1.28%)
Nov 01, 2012 8.924 9.277 8.890 9.193 25,491,156 +0.29(+3.30%)
Oct 31, 2012 8.941 9.000 8.848 8.899 15,044,407 -0.04(-0.47%)
Oct 26, 2012 8.991 8.941 8.941 8.941 18,064,500 -0.03(-0.28%)
Oct 25, 2012 9.025 9.109 8.924 8.966 19,495,710 -0.01(-0.09%)
Oct 24, 2012 9.151 9.159 8.958 8.974 14,158,077 -0.09(-1.02%)
Oct 23, 2012 9.025 9.109 8.916 9.067 14,438,552 -0.03(-0.37%)
Oct 19, 2012 9.411 9.411 9.050 9.100 20,351,144 -0.29(-3.13%)
Oct 18, 2012 9.352 9.428 9.319 9.394 16,311,526 +0.03(+0.27%)
Oct 17, 2012 9.335 9.419 9.310 9.369 17,036,748 -0.03(-0.36%)
Oct 16, 2012 9.226 9.478 9.209 9.402 15,715,168 +0.20(+2.19%)
Oct 15, 2012 9.159 9.226 9.109 9.201 14,963,134 +0.05(+0.55%)
Oct 12, 2012 9.167 9.260 9.125 9.151 12,118,082 -0.04(-0.46%)
Oct 11, 2012 9.235 9.272 9.159 9.193 9,861,189 +0.04(+0.46%)
Oct 10, 2012 9.176 9.260 9.117 9.151 15,461,425 +0.00(+0.00%)
Oct 09, 2012 9.226 9.243 9.111 9.151 13,965,082 -0.09(-1.00%)
Oct 08, 2012 9.302 9.302 9.209 9.243 11,398,890 -0.10(-1.08%)
Oct 05, 2012 9.344 9.453 9.319 9.344 10,919,794 +0.03(+0.27%)
Oct 04, 2012 9.386 9.394 9.251 9.319 20,536,994 -0.05(-0.54%)
Oct 03, 2012 9.402 9.444 9.335 9.369 12,497,784 -0.01(-0.09%)
Oct 02, 2012 9.394 9.419 9.285 9.377 13,300,780 +0.04(+0.40%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.