On December 31, 2009, Applied Materials (AMAT) had a market capitalization of $14.3B, based on 1.33B shares at a price of $10.71.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $10.71 | 9,030,100 | 1,333,091,000 | $14,279,270,937.40 |
December 30 2009 | $10.80 | 10,209,300 | 1,333,091,000 | $14,402,181,927.60 |
December 29 2009 | $10.56 | 7,450,500 | 1,333,091,000 | $14,074,374,850.70 |
December 28 2009 | $10.65 | 9,190,200 | 1,333,091,000 | $14,197,285,840.90 |
December 24 2009 | $10.76 | 5,663,500 | 1,333,091,000 | $14,340,726,432.50 |
December 23 2009 | $10.72 | 16,898,800 | 1,333,091,000 | $14,289,402,429.00 |
December 22 2009 | $10.71 | 13,939,300 | 1,333,091,000 | $14,279,270,937.40 |
December 21 2009 | $10.63 | 12,559,500 | 1,333,091,000 | $14,176,756,239.50 |
December 18 2009 | $10.47 | 19,238,000 | 1,333,091,000 | $13,951,463,860.50 |
December 17 2009 | $10.26 | 11,954,600 | 1,333,091,000 | $13,674,847,478.00 |
December 16 2009 | $10.44 | 29,117,200 | 1,333,091,000 | $13,920,669,458.40 |
December 15 2009 | $10.40 | 13,025,200 | 1,333,091,000 | $13,859,213,963.30 |
December 14 2009 | $10.42 | 14,425,300 | 1,333,091,000 | $13,890,008,365.40 |
December 11 2009 | $10.28 | 12,818,900 | 1,333,091,000 | $13,705,641,880.10 |
December 10 2009 | $10.23 | 18,145,000 | 1,333,091,000 | $13,633,921,584.30 |
December 09 2009 | $10.37 | 17,299,400 | 1,333,091,000 | $13,818,288,069.60 |
December 08 2009 | $10.24 | 17,692,500 | 1,333,091,000 | $13,644,186,385.00 |
December 07 2009 | $10.18 | 19,519,500 | 1,333,091,000 | $13,572,466,089.20 |
December 04 2009 | $10.24 | 20,060,100 | 1,333,091,000 | $13,644,186,385.00 |
December 03 2009 | $10.04 | 17,780,600 | 1,333,091,000 | $13,388,099,603.90 |
December 02 2009 | $9.99 | 18,043,300 | 1,333,091,000 | $13,316,379,308.10 |
December 01 2009 | $9.90 | 33,235,300 | 1,333,091,000 | $13,203,733,118.60 |
November 30 2009 | $9.46 | 14,255,500 | 1,333,091,000 | $12,609,574,459.90 |
November 27 2009 | $9.44 | 9,014,600 | 1,333,091,000 | $12,589,044,858.50 |
November 25 2009 | $9.55 | 7,812,300 | 1,333,091,000 | $12,732,485,450.10 |