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 (%)
Jan 31, 2013	10.89	11.00	10.84	10.94	11,485,433	+0.04(+0.39%)
Jan 30, 2013	10.81	10.96	10.78	10.89	12,784,042	+0.05(+0.47%)
Jan 29, 2013	10.92	10.93	10.78	10.84	10,997,924	-0.14(-1.23%)
Jan 28, 2013	10.90	11.05	10.86	10.98	13,239,164	+0.11(+1.01%)
Jan 25, 2013	10.81	11.00	10.79	10.87	22,371,802	+0.19(+1.83%)
Jan 24, 2013	10.76	10.84	10.65	10.67	12,241,423	-0.08(-0.79%)
Jan 23, 2013	10.79	10.79	10.67	10.76	13,550,583	-0.01(-0.08%)
Jan 22, 2013	10.67	10.78	10.62	10.77	17,262,496	+0.05(+0.47%)
Jan 18, 2013	10.59	10.92	10.51	10.72	57,277,524	+0.21(+2.02%)
Jan 17, 2013	10.12	10.55	10.12	10.51	32,032,232	+0.40(+3.94%)
Jan 16, 2013	9.946	10.21	9.912	10.11	18,286,948	+0.14(+1.36%)
Jan 15, 2013	9.929	10.01	9.827	9.971	12,222,326	+0.02(+0.17%)
Jan 14, 2013	9.887	9.988	9.819	9.954	9,308,469	+0.03(+0.34%)
Jan 11, 2013	9.887	9.946	9.853	9.921	9,551,115	+0.06(+0.60%)
Jan 10, 2013	9.929	10.04	9.844	9.861	11,861,693	-0.03(-0.34%)
Jan 09, 2013	9.760	9.929	9.734	9.895	13,185,104	+0.14(+1.48%)
Jan 08, 2013	9.810	9.870	9.726	9.751	9,750,435	-0.14(-1.37%)
Jan 07, 2013	9.717	9.921	9.649	9.887	17,112,814	-0.12(-1.18%)
Jan 04, 2013	10.01	10.05	9.921	10.01	8,789,577	+0.00(+0.00%)
Jan 03, 2013	10.03	10.08	9.912	10.01	10,318,251	-0.02(-0.21%)

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