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 UNCHANGED

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 (%)
Nov 30, 2009	9.605	9.668	9.496	9.645	18,195,246	+0.02(+0.16%)
Nov 27, 2009	9.480	9.719	9.433	9.629	11,505,922	-0.11(-1.13%)
Nov 25, 2009	9.684	9.786	9.637	9.739	9,971,708	+0.06(+0.65%)
Nov 24, 2009	9.715	9.731	9.598	9.676	18,407,244	-0.04(-0.40%)
Nov 23, 2009	9.723	9.864	9.660	9.715	17,360,600	+0.09(+0.98%)
Nov 20, 2009	9.699	9.731	9.558	9.621	28,604,436	-0.16(-1.60%)
Nov 19, 2009	9.919	9.942	9.692	9.778	22,674,368	-0.30(-2.96%)
Nov 18, 2009	10.15	10.17	10.03	10.08	19,301,530	-0.06(-0.62%)
Nov 17, 2009	10.17	10.25	10.07	10.14	23,122,314	-0.09(-0.84%)
Nov 16, 2009	10.03	10.23	10.03	10.22	26,819,916	+0.26(+2.59%)
Nov 13, 2009	10.06	10.13	9.880	9.966	37,926,508	-0.08(-0.78%)
Nov 12, 2009	10.18	10.37	10.01	10.04	33,976,560	-0.34(-3.25%)
Nov 11, 2009	10.42	10.51	10.30	10.38	45,244,772	+0.20(+1.92%)
Nov 10, 2009	10.38	10.42	10.11	10.19	27,466,216	+0.02(+0.15%)
Nov 09, 2009	9.911	10.23	9.848	10.17	28,230,032	+0.45(+4.68%)
Nov 06, 2009	9.707	9.856	9.598	9.715	17,144,670	+0.00(+0.00%)
Nov 05, 2009	9.504	9.746	9.480	9.715	21,166,012	+0.36(+3.85%)
Nov 04, 2009	9.464	9.519	9.347	9.355	27,514,928	+0.04(+0.42%)
Nov 03, 2009	9.449	9.480	9.229	9.316	39,256,648	-0.32(-3.33%)

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