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 )

215.08 -1.46 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.876	8.915	8.548	8.806	28,424,556	-0.03(-0.35%)
May 28, 2009	8.728	8.892	8.571	8.837	26,226,212	+0.17(+1.99%)
May 27, 2009	8.462	8.915	8.368	8.665	36,022,900	+0.12(+1.37%)
May 26, 2009	8.219	8.712	8.188	8.548	28,746,152	+0.20(+2.44%)
May 22, 2009	8.329	8.485	8.188	8.344	15,944,847	+0.02(+0.28%)
May 21, 2009	8.501	8.626	8.211	8.321	23,187,788	-0.26(-3.01%)
May 20, 2009	8.720	8.962	8.540	8.579	26,809,226	-0.13(-1.44%)
May 19, 2009	8.759	8.845	8.595	8.704	18,491,248	+0.01(+0.09%)
May 18, 2009	8.462	8.720	8.462	8.696	21,105,492	+0.32(+3.83%)
May 15, 2009	8.642	8.689	8.286	8.376	30,142,670	-0.27(-3.16%)
May 14, 2009	8.649	8.896	8.563	8.649	27,494,376	+0.05(+0.64%)
May 13, 2009	8.712	8.892	8.415	8.595	39,862,488	-0.38(-4.27%)
May 12, 2009	9.330	9.330	8.720	8.978	35,409,584	-0.23(-2.55%)
May 11, 2009	9.189	9.447	8.978	9.213	25,909,582	-0.09(-0.93%)
May 08, 2009	9.455	9.463	8.923	9.299	26,231,004	+0.03(+0.34%)
May 07, 2009	10.01	10.02	9.099	9.267	34,565,680	-0.65(-6.55%)
May 06, 2009	9.846	10.00	9.604	9.916	23,663,696	+0.23(+2.34%)
May 05, 2009	9.971	10.07	9.510	9.690	25,205,898	-0.29(-2.90%)
May 04, 2009	9.619	10.07	9.572	9.979	22,323,084	+0.45(+4.76%)

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