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 )

203.71 -1.55 (-0.76%)

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	144.43	144.68	142.58	143.67	6,179,773	+0.31(+0.21%)
Jun 29, 2023	143.82	144.38	142.65	143.37	3,939,857	+0.20(+0.14%)
Jun 28, 2023	141.94	145.04	141.20	143.17	6,684,377	-2.50(-1.72%)
Jun 27, 2023	139.31	145.81	139.12	145.67	7,385,940	+6.71(+4.83%)
Jun 26, 2023	135.65	140.03	135.65	138.96	7,299,329	+3.71(+2.74%)
Jun 23, 2023	135.73	135.97	134.03	135.25	7,051,253	-2.83(-2.05%)
Jun 22, 2023	134.19	138.76	134.19	138.09	3,786,444	+2.24(+1.65%)
Jun 21, 2023	137.70	138.33	135.06	135.85	4,743,330	-1.84(-1.33%)
Jun 20, 2023	138.28	139.48	136.45	137.69	3,863,145	-0.41(-0.30%)
Jun 16, 2023	140.05	140.11	137.30	138.10	8,900,683	-1.16(-0.84%)
Jun 15, 2023	137.86	140.58	137.10	139.26	5,557,200	-1.06(-0.76%)
Jun 14, 2023	137.58	140.51	137.40	140.32	6,513,327	-0.62(-0.44%)
Jun 13, 2023	140.65	141.68	138.57	140.94	6,899,951	+1.77(+1.27%)
Jun 12, 2023	136.91	139.39	136.01	139.17	5,968,714	+3.87(+2.86%)
Jun 09, 2023	136.97	137.15	135.01	135.31	3,698,199	-0.08(-0.06%)
Jun 08, 2023	135.04	135.94	133.35	135.38	4,534,312	+1.18(+0.88%)
Jun 07, 2023	134.46	136.22	132.78	134.20	4,864,485	+1.06(+0.80%)
Jun 06, 2023	130.61	134.54	129.97	133.14	5,501,864	+0.21(+0.16%)
Jun 05, 2023	134.01	134.34	132.24	132.93	3,820,872	-0.90(-0.67%)
Jun 02, 2023	134.33	134.52	131.59	133.82	5,359,689	-0.20(-0.15%)

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