Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Amphenol Corp A (NY: APH )

127.57 -0.04 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 8.984 9.048 8.844 8.860 8,424,958 -0.04(-0.45%)
Jan 28, 2010 9.078 9.131 8.900 8.900 4,907,004 -0.17(-1.89%)
Jan 27, 2010 9.118 9.173 8.900 9.071 8,154,892 -0.09(-1.00%)
Jan 26, 2010 9.006 9.249 8.953 9.162 8,854,220 +0.08(+0.86%)
Jan 25, 2010 9.113 9.149 8.962 9.084 5,784,298 +0.07(+0.76%)
Jan 22, 2010 9.389 9.451 9.009 9.015 8,855,682 -0.44(-4.61%)
Jan 21, 2010 9.911 10.11 9.436 9.451 15,256,027 -0.36(-3.63%)
Jan 20, 2010 9.742 9.845 9.638 9.807 5,320,203 +0.00(+0.05%)
Jan 19, 2010 9.747 9.809 9.660 9.802 4,656,216 +0.05(+0.55%)
Jan 15, 2010 10.01 9.749 9.749 9.749 9,740,117 -0.32(-3.20%)
Jan 14, 2010 10.00 10.12 9.971 10.07 4,460,029 +0.06(+0.64%)
Jan 13, 2010 9.869 10.03 9.796 10.01 2,698,070 +0.16(+1.58%)
Jan 12, 2010 9.956 9.994 9.722 9.851 8,593,940 -0.22(-2.19%)
Jan 11, 2010 10.10 10.13 9.918 10.07 3,676,399 +0.02(+0.24%)
Jan 08, 2010 9.929 10.05 9.896 10.05 3,027,719 +0.07(+0.74%)
Jan 07, 2010 10.00 10.06 9.940 9.974 3,097,285 -0.07(-0.66%)
Jan 06, 2010 10.02 10.12 9.983 10.04 3,742,174 +0.04(+0.38%)
Jan 05, 2010 10.20 10.25 9.971 10.00 6,082,721 -0.21(-2.09%)
Jan 04, 2010 10.45 10.45 10.21 10.22 5,524,566 -0.05(-0.52%)
Dec 31, 2009 10.45 10.27 10.27 10.27 5,601,241 -0.18(-1.68%)
Dec 30, 2009 10.22 10.45 10.22 10.45 3,898,681 +0.18(+1.73%)
Dec 29, 2009 10.23 10.30 10.18 10.27 2,557,841 +0.06(+0.59%)
Dec 28, 2009 10.35 10.35 10.17 10.21 2,610,382 -0.16(-1.52%)
Dec 24, 2009 10.31 10.38 10.29 10.37 1,231,382 +0.08(+0.76%)
Dec 23, 2009 9.936 10.32 9.936 10.29 7,495,717 +0.36(+3.63%)
Dec 22, 2009 9.778 9.980 9.740 9.927 9,114,083 +0.18(+1.89%)
Dec 21, 2009 9.640 9.782 9.640 9.742 3,968,198 +0.14(+1.46%)
Dec 18, 2009 9.504 9.613 9.487 9.602 5,317,613 +0.13(+1.41%)
Dec 17, 2009 9.562 9.605 9.409 9.469 5,392,382 -0.31(-3.14%)
Dec 16, 2009 9.802 9.825 9.638 9.776 8,182,381 -0.01(-0.09%)
Dec 15, 2009 9.760 9.911 9.720 9.785 3,526,857 -0.03(-0.29%)
Dec 14, 2009 9.774 9.827 9.745 9.814 4,327,103 +0.09(+0.89%)
Dec 11, 2009 9.827 9.827 9.689 9.727 5,674,432 -0.02(-0.18%)
Dec 10, 2009 9.880 9.958 9.740 9.745 5,912,260 -0.06(-0.66%)
Dec 09, 2009 9.767 9.834 9.669 9.809 4,064,754 +0.03(+0.30%)
Dec 08, 2009 9.827 9.854 9.676 9.780 4,370,484 -0.12(-1.26%)
Dec 07, 2009 9.920 10.06 9.851 9.905 3,489,507 +0.01(+0.11%)
Dec 04, 2009 9.945 10.16 9.798 9.894 5,047,422 +0.09(+0.95%)
Dec 03, 2009 9.807 9.916 9.725 9.800 3,670,823 -0.01(-0.11%)
Dec 02, 2009 9.482 9.818 9.448 9.811 8,138,551 +0.41(+4.40%)
Dec 01, 2009 9.271 9.416 9.233 9.398 5,150,435 +0.24(+2.57%)
Nov 30, 2009 9.173 9.189 9.019 9.162 5,135,901 -0.03(-0.36%)
Nov 27, 2009 9.204 9.304 9.106 9.195 2,154,998 -0.26(-2.73%)
Nov 25, 2009 9.447 9.500 9.418 9.453 2,416,745 +0.01(+0.07%)
Nov 24, 2009 9.475 9.504 9.373 9.447 3,164,868 -0.04(-0.40%)
Nov 23, 2009 9.458 9.596 9.453 9.484 3,105,761 +0.14(+1.45%)
Nov 20, 2009 9.340 9.396 9.255 9.349 3,321,047 -0.04(-0.38%)
Nov 19, 2009 9.567 9.596 9.347 9.384 5,239,418 -0.20(-2.11%)
Nov 18, 2009 9.647 9.662 9.565 9.587 3,206,809 -0.05(-0.48%)
Nov 17, 2009 9.582 9.647 9.562 9.633 3,502,628 +0.03(+0.30%)
Nov 16, 2009 9.478 9.665 9.444 9.605 3,888,860 +0.20(+2.18%)
Nov 13, 2009 9.384 9.487 9.329 9.400 5,127,213 -0.02(-0.17%)
Nov 12, 2009 9.602 9.633 9.391 9.416 4,571,294 -0.18(-1.90%)
Nov 11, 2009 9.636 9.696 9.576 9.598 8,102,796 +0.00(+0.05%)
Nov 10, 2009 9.538 9.605 9.482 9.593 3,923,059 +0.05(+0.56%)
Nov 09, 2009 9.369 9.542 9.369 9.540 3,316,959 +0.22(+2.31%)
Nov 06, 2009 9.282 9.387 9.240 9.324 4,524,725 -0.05(-0.50%)
Nov 05, 2009 9.320 9.516 9.293 9.371 8,939,777 +0.16(+1.79%)
Nov 04, 2009 9.278 9.333 9.184 9.207 9,624,697 +0.01(+0.10%)
Nov 03, 2009 9.069 9.215 9.004 9.198 10,871,508 +0.06(+0.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.