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 )

207.32 -1.54 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.40	10.40	10.25	10.28	13,660,184	-0.03(-0.28%)
Mar 29, 2012	10.21	10.32	10.14	10.31	15,455,287	+0.02(+0.16%)
Mar 28, 2012	10.55	10.58	10.16	10.30	26,975,602	-0.30(-2.81%)
Mar 27, 2012	10.70	10.73	10.59	10.59	16,352,695	-0.12(-1.08%)
Mar 26, 2012	10.58	10.74	10.56	10.71	15,467,978	+0.22(+2.13%)
Mar 23, 2012	10.45	10.52	10.36	10.49	13,721,704	+0.03(+0.32%)
Mar 22, 2012	10.47	10.50	10.30	10.45	18,043,932	-0.06(-0.55%)
Mar 21, 2012	10.49	10.65	10.45	10.51	11,795,846	+0.01(+0.08%)
Mar 20, 2012	10.53	10.61	10.47	10.50	14,893,319	-0.10(-0.93%)
Mar 19, 2012	10.58	10.69	10.53	10.60	11,334,369	+0.01(+0.08%)
Mar 16, 2012	10.54	10.68	10.50	10.59	20,451,794	+0.02(+0.23%)
Mar 15, 2012	10.40	10.64	10.40	10.57	14,497,162	+0.21(+1.99%)
Mar 14, 2012	10.34	10.46	10.32	10.36	16,327,562	+0.03(+0.32%)
Mar 13, 2012	10.32	10.39	10.24	10.33	18,112,834	+0.10(+1.01%)
Mar 12, 2012	10.21	10.26	10.11	10.23	12,441,319	+0.00(+0.04%)
Mar 09, 2012	10.06	10.25	9.999	10.22	13,007,533	+0.15(+1.52%)
Mar 08, 2012	10.07	10.16	9.982	10.07	18,855,462	+0.07(+0.70%)
Mar 07, 2012	9.941	10.10	9.932	9.999	18,005,740	+0.08(+0.79%)
Mar 06, 2012	9.858	10.08	9.858	9.920	23,297,762	-0.02(-0.21%)
Mar 05, 2012	10.04	10.06	9.850	9.941	22,674,398	-0.16(-1.56%)
Mar 02, 2012	10.10	10.25	10.02	10.10	26,551,762	-0.02(-0.16%)

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