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 )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	45.43	45.54	43.49	44.13	11,491,115	-1.43(-3.13%)
Mar 30, 2020	43.73	45.76	43.66	45.56	8,138,551	+2.17(+4.99%)
Mar 27, 2020	45.95	46.36	43.19	43.39	11,029,918	-4.00(-8.43%)
Mar 26, 2020	44.53	47.57	43.67	47.39	12,319,913	+4.31(+9.99%)
Mar 25, 2020	43.28	46.45	42.16	43.08	11,990,791	-0.39(-0.91%)
Mar 24, 2020	42.61	44.54	41.45	43.48	16,960,706	+4.79(+12.37%)
Mar 23, 2020	37.22	40.01	36.52	38.69	15,704,719	+2.10(+5.74%)
Mar 20, 2020	39.96	41.67	36.41	36.59	14,500,614	-2.12(-5.47%)
Mar 19, 2020	37.26	40.52	35.50	38.71	13,563,433	+0.97(+2.58%)
Mar 18, 2020	39.08	40.22	35.29	37.74	19,586,152	-5.47(-12.66%)
Mar 17, 2020	40.22	44.38	38.31	43.21	16,984,070	+4.17(+10.68%)
Mar 16, 2020	42.43	44.98	38.92	39.04	14,284,237	-9.98(-20.36%)
Mar 13, 2020	46.88	49.35	43.68	49.02	16,132,765	+5.57(+12.81%)
Mar 12, 2020	46.99	48.51	43.44	43.45	18,729,650	-7.11(-14.06%)
Mar 11, 2020	52.28	52.97	49.52	50.56	13,472,655	-3.54(-6.55%)
Mar 10, 2020	52.40	54.10	50.63	54.10	10,492,901	+3.95(+7.87%)
Mar 09, 2020	50.87	53.29	50.09	50.15	10,694,863	-5.51(-9.90%)
Mar 06, 2020	54.90	56.33	54.18	55.66	9,300,904	-1.29(-2.27%)
Mar 05, 2020	56.41	58.22	56.12	56.95	10,216,833	-1.34(-2.30%)
Mar 04, 2020	57.25	58.42	56.13	58.29	8,224,632	+2.39(+4.27%)
Mar 03, 2020	57.76	59.12	55.44	55.90	14,569,429	-2.04(-3.52%)

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