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 )

197.91 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2009	8.455	8.557	8.291	8.424	22,427,966	+0.07(+0.84%)
Mar 30, 2009	8.549	8.628	8.205	8.353	24,074,884	-0.75(-8.26%)
Mar 26, 2009	8.667	9.161	8.542	9.106	38,627,944	+0.49(+5.73%)
Mar 25, 2009	8.346	8.753	8.314	8.612	38,279,524	+0.31(+3.78%)
Mar 24, 2009	8.471	8.542	8.267	8.299	20,980,584	-0.37(-4.25%)
Mar 23, 2009	8.416	8.675	8.181	8.667	29,563,116	+0.67(+8.33%)
Mar 20, 2009	8.510	8.589	7.899	8.001	30,190,318	-0.38(-4.58%)
Mar 19, 2009	8.604	8.612	8.267	8.385	24,215,694	-0.12(-1.38%)
Mar 18, 2009	8.252	8.542	8.189	8.502	33,550,312	+0.12(+1.40%)
Mar 17, 2009	8.197	8.385	8.009	8.385	32,567,638	+0.21(+2.59%)
Mar 16, 2009	8.369	8.463	8.111	8.173	45,675,628	-0.13(-1.51%)
Mar 13, 2009	7.946	8.314	7.844	8.299	41,199,492	+0.35(+4.44%)
Mar 12, 2009	7.429	7.977	7.397	7.946	31,656,708	+0.42(+5.63%)
Mar 11, 2009	7.202	7.578	7.194	7.523	28,539,238	+0.30(+4.12%)
Mar 10, 2009	6.896	7.249	6.716	7.225	31,647,188	+0.50(+7.46%)
Mar 09, 2009	6.645	7.107	6.629	6.724	24,750,950	-0.09(-1.38%)
Mar 06, 2009	7.123	7.280	6.622	6.818	55,052,636	-0.27(-3.76%)
Mar 05, 2009	7.115	7.358	7.060	7.084	29,721,206	-0.20(-2.80%)
Mar 04, 2009	6.974	7.397	6.966	7.288	27,704,538	+0.35(+5.08%)

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