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 (%)
Sep 30, 2011	8.592	8.690	8.438	8.442	22,189,914	-0.22(-2.50%)
Sep 29, 2011	8.788	8.813	8.478	8.658	31,060,220	+0.01(+0.14%)
Sep 28, 2011	8.853	8.910	8.601	8.645	23,380,724	-0.15(-1.71%)
Sep 27, 2011	8.625	9.057	8.560	8.796	30,940,000	+0.33(+3.95%)
Sep 26, 2011	8.682	8.707	8.315	8.462	30,744,356	-0.17(-1.98%)
Sep 23, 2011	8.364	8.788	8.307	8.633	21,075,698	+0.19(+2.22%)
Sep 22, 2011	8.682	8.694	8.323	8.446	31,314,258	-0.40(-4.52%)
Sep 21, 2011	9.090	9.171	8.845	8.845	21,626,162	-0.23(-2.52%)
Sep 20, 2011	9.139	9.351	9.045	9.073	16,143,512	-0.08(-0.89%)
Sep 19, 2011	9.131	9.212	9.049	9.155	16,774,941	-0.28(-2.94%)
Sep 16, 2011	9.530	9.611	9.375	9.432	20,991,372	-0.08(-0.86%)
Sep 15, 2011	9.473	9.546	9.342	9.514	25,375,844	+0.35(+3.78%)
Sep 14, 2011	9.025	9.277	8.976	9.167	30,099,986	+0.18(+2.04%)
Sep 13, 2011	8.910	9.025	8.886	8.984	27,252,072	+0.13(+1.47%)
Sep 12, 2011	8.674	8.861	8.658	8.853	21,398,890	+0.11(+1.26%)
Sep 09, 2011	8.716	9.057	8.698	8.743	22,642,520	-0.10(-1.15%)
Sep 08, 2011	8.984	9.163	8.829	8.845	20,950,776	-0.20(-2.16%)
Sep 07, 2011	8.861	9.041	8.853	9.041	23,207,316	+0.34(+3.94%)
Sep 06, 2011	8.625	8.731	8.560	8.698	20,599,186	-0.14(-1.57%)
Sep 02, 2011	8.878	8.935	8.804	8.837	14,708,845	-0.18(-1.99%)

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