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 (%)
Aug 31, 2012	9.723	9.879	9.694	9.816	13,035,883	+0.18(+1.92%)
Aug 30, 2012	9.749	9.764	9.614	9.631	11,824,241	-0.19(-1.97%)
Aug 29, 2012	9.765	9.875	9.673	9.824	11,478,039	+0.07(+0.69%)
Aug 27, 2012	9.900	9.908	9.732	9.757	15,243,946	-0.13(-1.27%)
Aug 24, 2012	9.849	9.908	9.791	9.883	13,072,005	-0.02(-0.21%)
Aug 23, 2012	9.875	9.950	9.807	9.904	12,797,497	+0.01(+0.13%)
Aug 22, 2012	9.908	9.984	9.841	9.891	15,685,228	+0.00(+0.00%)
Aug 21, 2012	9.984	10.07	9.849	9.891	14,819,280	-0.08(-0.84%)
Aug 20, 2012	9.967	10.02	9.900	9.975	13,471,091	-0.02(-0.25%)
Aug 17, 2012	9.984	10.00	9.850	10.00	14,348,771	+0.02(+0.17%)
Aug 16, 2012	9.450	10.04	9.417	9.984	31,091,978	+0.15(+1.53%)
Aug 15, 2012	9.775	9.925	9.767	9.834	11,096,037	+0.07(+0.77%)
Aug 14, 2012	9.917	9.959	9.734	9.759	10,835,055	-0.08(-0.85%)
Aug 13, 2012	9.925	9.959	9.800	9.842	10,285,747	-0.12(-1.17%)
Aug 10, 2012	9.900	9.975	9.834	9.959	9,342,065	+0.05(+0.50%)
Aug 09, 2012	9.917	10.00	9.875	9.909	14,157,042	-0.03(-0.25%)
Aug 08, 2012	9.800	9.967	9.759	9.934	10,742,924	+0.04(+0.42%)
Aug 07, 2012	9.659	9.909	9.542	9.892	24,550,626	+0.49(+5.23%)
Aug 06, 2012	9.409	9.559	9.375	9.400	14,184,804	+0.05(+0.53%)
Aug 03, 2012	9.225	9.375	9.167	9.350	10,197,417	+0.25(+2.75%)
Aug 02, 2012	8.984	9.252	8.934	9.100	14,245,117	+0.00(+0.00%)

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