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 )

192.03 -2.06 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.75	13.87	13.66	13.70	37,167,128	-0.11(-0.77%)
Nov 29, 2006	13.85	13.99	13.66	13.81	25,796,884	+0.02(+0.11%)
Nov 28, 2006	13.60	13.84	13.58	13.79	32,947,366	+0.11(+0.83%)
Nov 27, 2006	14.06	14.16	13.66	13.68	29,573,142	-0.41(-2.92%)
Nov 24, 2006	13.92	14.11	13.90	14.09	11,440,500	+0.10(+0.71%)
Nov 22, 2006	13.85	14.03	13.82	13.99	20,003,248	+0.14(+0.99%)
Nov 21, 2006	13.89	13.98	13.77	13.85	28,651,558	-0.02(-0.17%)
Nov 20, 2006	13.69	13.92	13.53	13.88	33,648,060	+0.09(+0.66%)
Nov 17, 2006	13.62	13.85	13.55	13.79	29,103,410	+0.11(+0.78%)
Nov 16, 2006	13.88	13.99	13.36	13.68	74,589,024	-0.51(-3.59%)
Nov 15, 2006	14.20	14.36	14.04	14.19	49,641,092	+0.11(+0.81%)
Nov 14, 2006	13.77	14.15	13.63	14.07	42,619,152	+0.30(+2.21%)
Nov 13, 2006	13.40	13.84	13.37	13.77	31,108,432	+0.37(+2.72%)
Nov 10, 2006	13.34	13.44	13.18	13.41	25,240,856	+0.15(+1.15%)
Nov 09, 2006	13.64	13.69	13.25	13.25	33,451,066	-0.33(-2.41%)
Nov 08, 2006	13.47	13.64	13.31	13.58	33,307,494	+0.04(+0.28%)
Nov 07, 2006	13.25	13.65	13.22	13.54	39,199,116	+0.39(+2.95%)
Nov 06, 2006	13.02	13.24	12.96	13.15	23,724,428	+0.16(+1.23%)
Nov 03, 2006	13.01	13.06	12.84	12.99	30,920,484	-0.02(-0.12%)
Nov 02, 2006	13.10	13.15	12.90	13.01	36,149,596	-0.11(-0.87%)

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