Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.894 8.933 8.565 8.824 28,367,308 -0.03(-0.35%)
May 28, 2009 8.745 8.910 8.589 8.855 26,173,392 +0.17(+1.99%)
May 27, 2009 8.479 8.933 8.385 8.683 35,950,348 +0.12(+1.37%)
May 26, 2009 8.236 8.730 8.205 8.565 28,688,254 +0.20(+2.44%)
May 22, 2009 8.346 8.502 8.205 8.361 15,912,733 +0.02(+0.28%)
May 21, 2009 8.518 8.643 8.228 8.338 23,141,086 -0.26(-3.01%)
May 20, 2009 8.737 8.980 8.557 8.596 26,755,230 -0.13(-1.44%)
May 19, 2009 8.777 8.863 8.612 8.722 18,454,006 +0.01(+0.09%)
May 18, 2009 8.479 8.737 8.479 8.714 21,062,984 +0.32(+3.83%)
May 15, 2009 8.659 8.706 8.303 8.393 30,081,960 -0.27(-3.16%)
May 14, 2009 8.667 8.914 8.581 8.667 27,439,000 +0.05(+0.64%)
May 13, 2009 8.730 8.910 8.432 8.612 39,782,204 -0.38(-4.27%)
May 12, 2009 9.349 9.349 8.737 8.996 35,338,264 -0.24(-2.55%)
May 11, 2009 9.208 9.466 8.996 9.231 25,857,398 -0.09(-0.93%)
May 08, 2009 9.474 9.482 8.941 9.317 26,178,174 +0.03(+0.34%)
May 07, 2009 10.03 10.04 9.117 9.286 34,496,064 -0.65(-6.55%)
May 06, 2009 9.866 10.02 9.623 9.936 23,616,036 +0.23(+2.34%)
May 05, 2009 9.991 10.09 9.529 9.709 25,155,132 -0.29(-2.90%)
May 04, 2009 9.639 10.09 9.592 9.999 22,278,124 +0.45(+4.76%)
May 01, 2009 9.764 9.780 9.317 9.545 17,578,448 -0.02(-0.25%)
Apr 30, 2009 9.247 9.717 9.129 9.568 29,146,478 +0.49(+5.35%)
Apr 29, 2009 8.965 9.286 8.855 9.082 19,813,226 +0.14(+1.58%)
Apr 28, 2009 9.027 9.153 8.808 8.941 16,970,136 -0.14(-1.55%)
Apr 27, 2009 9.090 9.337 8.965 9.082 19,688,506 -0.09(-0.94%)
Apr 24, 2009 8.996 9.223 8.761 9.168 22,168,530 +0.20(+2.18%)
Apr 23, 2009 9.168 9.168 8.620 8.973 26,590,702 -0.13(-1.38%)
Apr 22, 2009 8.784 9.356 8.659 9.098 27,884,074 +0.28(+3.20%)
Apr 21, 2009 8.769 9.004 8.581 8.816 26,223,298 +0.09(+1.08%)
Apr 20, 2009 9.145 9.208 8.659 8.722 26,990,748 -0.62(-6.63%)
Apr 17, 2009 9.286 9.396 8.996 9.341 25,050,948 +0.07(+0.76%)
Apr 16, 2009 9.200 9.286 8.871 9.270 18,550,088 +0.31(+3.50%)
Apr 15, 2009 8.973 9.043 8.730 8.957 22,761,372 -0.26(-2.81%)
Apr 14, 2009 8.965 9.317 8.800 9.215 35,146,220 +0.20(+2.17%)
Apr 13, 2009 8.980 9.114 8.784 9.020 20,188,832 +0.05(+0.52%)
Apr 09, 2009 8.581 8.988 8.542 8.973 21,513,726 +0.55(+6.51%)
Apr 08, 2009 8.252 8.487 8.212 8.424 20,996,516 +0.16(+1.90%)
Apr 07, 2009 8.690 8.777 8.150 8.267 33,838,384 -0.79(-8.74%)
Apr 06, 2009 9.168 9.215 8.816 9.059 22,957,310 -0.20(-2.12%)
Apr 03, 2009 9.012 9.262 8.926 9.255 27,741,824 +0.29(+3.23%)
Apr 02, 2009 8.659 9.090 8.604 8.965 25,424,178 +0.53(+6.32%)
Apr 01, 2009 8.267 8.487 8.189 8.432 22,069,906 +0.01(+0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.