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 )

213.47 -0.56 (-0.26%)

Streaming Delayed Price Updated: 12:33 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 (%)
Jun 30, 2009	8.650	8.798	8.477	8.626	21,337,808	-0.03(-0.36%)
Jun 29, 2009	8.556	8.728	8.485	8.657	16,089,006	+0.11(+1.28%)
Jun 26, 2009	8.563	8.759	8.524	8.548	48,209,708	-0.05(-0.55%)
Jun 25, 2009	8.485	8.603	8.328	8.595	16,030,610	+0.13(+1.57%)
Jun 24, 2009	8.367	8.599	8.360	8.462	19,523,998	+0.15(+1.79%)
Jun 23, 2009	8.195	8.383	8.074	8.313	23,023,626	+0.09(+1.05%)
Jun 22, 2009	8.540	8.618	8.226	8.226	23,288,758	-0.38(-4.37%)
Jun 19, 2009	8.595	8.673	8.469	8.603	22,229,734	+0.11(+1.29%)
Jun 18, 2009	8.610	8.650	8.469	8.493	16,680,578	-0.08(-0.91%)
Jun 17, 2009	8.548	8.697	8.320	8.571	30,239,396	+0.03(+0.37%)
Jun 16, 2009	8.759	8.791	8.509	8.540	22,793,128	-0.16(-1.80%)
Jun 15, 2009	8.673	8.777	8.501	8.697	24,016,486	-0.10(-1.16%)
Jun 12, 2009	8.767	8.806	8.595	8.798	21,712,416	+0.06(+0.72%)
Jun 11, 2009	8.603	8.775	8.524	8.736	28,810,748	+0.18(+2.11%)
Jun 10, 2009	8.744	8.751	8.383	8.556	28,072,486	-0.09(-1.00%)
Jun 09, 2009	8.603	8.744	8.497	8.642	40,991,992	+0.13(+1.57%)
Jun 08, 2009	8.571	8.665	8.422	8.509	26,541,836	-0.09(-1.09%)
Jun 05, 2009	8.838	8.932	8.501	8.603	30,738,758	-0.44(-4.85%)
Jun 04, 2009	8.947	9.159	8.924	9.041	21,243,100	+0.13(+1.41%)
Jun 03, 2009	9.300	8.971	8.720	8.916	22,281,550	-0.18(-1.98%)
Jun 02, 2009	9.300	9.308	9.010	9.096	25,442,492	-0.35(-3.73%)

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