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 )

206.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.707	8.715	8.549	8.607	25,891,044	-0.11(-1.24%)
May 30, 2012	8.824	8.890	8.699	8.715	23,314,802	-0.21(-2.33%)
May 29, 2012	8.865	8.974	8.807	8.924	15,971,578	+0.14(+1.61%)
May 25, 2012	8.674	8.857	8.665	8.782	12,095,739	+0.13(+1.54%)
May 24, 2012	8.882	8.915	8.549	8.649	25,125,004	-0.24(-2.72%)
May 23, 2012	8.824	8.932	8.674	8.890	19,681,696	+0.11(+1.23%)
May 22, 2012	8.774	8.899	8.582	8.782	17,766,470	-0.02(-0.28%)
May 21, 2012	8.559	8.828	8.559	8.807	20,717,136	+0.25(+2.90%)
May 18, 2012	8.642	8.815	8.551	8.559	19,806,452	-0.10(-1.15%)
May 17, 2012	8.815	8.869	8.658	8.658	17,591,294	-0.15(-1.69%)
May 16, 2012	8.939	9.005	8.799	8.807	14,777,907	-0.12(-1.39%)
May 15, 2012	8.989	9.113	8.906	8.931	15,362,932	-0.12(-1.28%)
May 14, 2012	9.013	9.121	8.964	9.046	10,846,391	-0.02(-0.27%)
May 11, 2012	9.121	9.212	9.063	9.071	19,054,446	-0.07(-0.72%)
May 10, 2012	9.203	9.278	9.080	9.137	19,405,704	-0.02(-0.18%)
May 09, 2012	9.096	9.220	9.005	9.154	14,583,182	-0.07(-0.72%)
May 08, 2012	9.162	9.261	9.055	9.220	16,611,878	-0.02(-0.27%)
May 07, 2012	9.236	9.294	9.179	9.245	15,158,145	-0.07(-0.80%)
May 04, 2012	9.501	9.501	9.278	9.319	16,657,646	-0.21(-2.17%)
May 03, 2012	9.749	9.761	9.509	9.526	14,110,473	-0.23(-2.33%)
May 02, 2012	9.774	9.782	9.683	9.753	12,181,654	-0.05(-0.46%)

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