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 )

219.95 +7.87 (+3.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.411	9.557	9.382	9.536	13,746,158	+0.30(+3.20%)
Jun 28, 2012	9.182	9.257	9.099	9.240	12,509,809	-0.03(-0.36%)
Jun 27, 2012	9.198	9.328	9.157	9.273	9,780,344	+0.12(+1.32%)
Jun 26, 2012	9.115	9.215	9.090	9.153	14,104,142	+0.04(+0.46%)
Jun 25, 2012	9.265	9.273	9.082	9.111	16,684,488	-0.25(-2.67%)
Jun 22, 2012	9.365	9.432	9.282	9.361	28,490,116	+0.05(+0.58%)
Jun 21, 2012	9.590	9.748	9.273	9.307	22,052,410	-0.32(-3.29%)
Jun 20, 2012	9.548	9.653	9.482	9.623	27,776,814	+0.31(+3.36%)
Jun 19, 2012	9.215	9.373	9.165	9.311	14,050,908	+0.15(+1.59%)
Jun 18, 2012	9.115	9.215	9.090	9.165	13,731,062	+0.01(+0.09%)
Jun 15, 2012	9.024	9.182	8.890	9.157	22,684,670	+0.17(+1.95%)
Jun 14, 2012	8.982	9.032	8.874	8.982	16,050,659	+0.02(+0.19%)
Jun 13, 2012	8.990	9.115	8.932	8.965	14,870,882	-0.06(-0.65%)
Jun 12, 2012	8.840	9.040	8.815	9.024	16,010,703	+0.20(+2.31%)
Jun 11, 2012	9.082	9.082	8.815	8.819	13,977,179	-0.15(-1.63%)
Jun 08, 2012	8.824	8.998	8.799	8.965	14,119,787	+0.12(+1.41%)
Jun 07, 2012	8.974	8.999	8.807	8.840	20,822,516	-0.03(-0.33%)
Jun 06, 2012	8.657	8.890	8.657	8.869	19,452,326	+0.30(+3.50%)
Jun 05, 2012	8.382	8.599	8.382	8.569	19,669,012	+0.15(+1.83%)
Jun 04, 2012	8.399	8.465	8.319	8.415	17,956,746	+0.08(+0.95%)

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