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 )

127.03 -0.54 (-0.42%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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 30, 2009 5.920 5.995 5.791 5.815 0 -0.11(-1.91%)
Jan 29, 2009 6.084 6.149 5.904 5.929 7,193,044 -0.23(-3.75%)
Jan 28, 2009 5.900 6.227 5.813 6.160 13,207,679 +0.36(+6.25%)
Jan 27, 2009 5.782 5.835 5.628 5.797 6,952,968 +0.07(+1.20%)
Jan 26, 2009 5.546 5.797 5.546 5.728 12,162,231 +0.12(+2.06%)
Jan 23, 2009 5.484 5.735 5.373 5.613 10,086,520 +0.04(+0.76%)
Jan 22, 2009 5.517 5.684 5.464 5.571 16,034,408 -0.08(-1.49%)
Jan 21, 2009 5.479 5.671 5.406 5.655 9,647,127 +0.29(+5.39%)
Jan 20, 2009 5.633 5.726 5.333 5.366 7,235,580 -0.31(-5.48%)
Jan 16, 2009 5.764 5.869 5.519 5.677 13,397,674 +0.08(+1.51%)
Jan 15, 2009 5.282 5.664 5.175 5.593 31,835,440 +0.72(+14.84%)
Jan 14, 2009 4.897 4.988 4.792 4.870 10,784,162 -0.19(-3.74%)
Jan 13, 2009 5.219 5.275 5.012 5.059 15,800,187 -0.44(-7.93%)
Jan 12, 2009 5.740 5.757 5.431 5.495 7,317,022 -0.30(-5.14%)
Jan 09, 2009 5.882 5.920 5.740 5.793 6,544,872 -0.09(-1.59%)
Jan 08, 2009 5.680 5.931 5.666 5.886 8,262,312 +0.07(+1.26%)
Jan 07, 2009 5.877 5.980 5.757 5.813 6,922,426 -0.20(-3.26%)
Jan 06, 2009 5.615 6.038 5.615 6.009 10,858,584 +0.42(+7.56%)
Jan 05, 2009 5.595 5.708 5.537 5.586 5,430,744 -0.08(-1.41%)
Jan 02, 2009 5.342 5.686 5.299 5.666 0 +0.33(+6.26%)
Jan 01, 2009 5.250 5.439 5.221 5.333 0 +0.00(+0.00%)
Dec 31, 2008 5.250 5.439 5.221 5.333 7,807,121 +0.08(+1.48%)
Dec 30, 2008 5.137 5.255 5.090 5.255 6,075,314 +0.19(+3.69%)
Dec 29, 2008 5.157 5.206 5.017 5.068 4,873,305 -0.12(-2.23%)
Dec 26, 2008 5.106 5.219 5.090 5.184 2,841,434 +0.11(+2.10%)
Dec 24, 2008 5.030 5.099 4.981 5.077 2,265,368 +0.10(+2.01%)
Dec 23, 2008 5.121 5.244 4.901 4.977 5,667,156 -0.10(-1.97%)
Dec 22, 2008 5.219 5.288 4.968 5.077 9,863,527 -0.17(-3.18%)
Dec 19, 2008 5.035 5.253 4.848 5.244 12,309,075 +0.25(+4.94%)
Dec 18, 2008 5.346 5.346 4.943 4.997 6,662,473 -0.18(-3.48%)
Dec 17, 2008 5.028 5.237 4.919 5.177 8,649,475 +0.08(+1.53%)
Dec 16, 2008 4.799 5.135 4.786 5.099 12,427,094 +0.31(+6.40%)
Dec 15, 2008 4.777 4.868 4.692 4.792 13,216,142 +0.02(+0.33%)
Dec 12, 2008 4.508 4.832 4.463 4.777 0 +0.07(+1.51%)
Dec 11, 2008 4.683 4.806 4.597 4.706 11,718,197 -0.02(-0.38%)
Dec 10, 2008 4.748 4.888 4.672 4.723 11,698,492 -0.04(-0.75%)
Dec 09, 2008 4.968 5.046 4.672 4.759 11,727,802 -0.20(-4.12%)
Dec 08, 2008 4.741 5.039 4.741 4.964 8,974,177 +0.31(+6.64%)
Dec 05, 2008 4.492 4.654 4.443 4.654 0 +0.11(+2.35%)
Dec 04, 2008 4.612 4.970 4.441 4.548 14,996,200 -0.42(-8.42%)
Dec 03, 2008 4.763 4.970 4.592 4.966 8,711,433 +0.17(+3.57%)
Dec 02, 2008 4.532 4.857 4.532 4.795 8,871,789 +0.22(+4.76%)
Dec 01, 2008 4.899 4.968 4.572 4.577 7,405,285 -0.59(-11.37%)
Nov 28, 2008 5.086 5.173 4.950 5.164 3,692,007 +0.12(+2.47%)
Nov 26, 2008 4.828 5.050 4.752 5.039 7,727,109 +0.10(+1.98%)
Nov 25, 2008 4.966 4.981 4.714 4.941 9,336,014 +0.19(+3.93%)
Nov 24, 2008 4.474 4.850 4.399 4.754 10,164,248 +0.36(+8.31%)
Nov 21, 2008 4.094 4.577 4.087 4.390 14,204,598 +0.16(+3.89%)
Nov 20, 2008 4.599 4.612 4.194 4.225 15,465,147 -0.46(-9.74%)
Nov 19, 2008 5.019 5.019 4.670 4.681 18,562,162 -0.17(-3.57%)
Nov 18, 2008 4.625 4.870 4.548 4.855 14,506,780 +0.13(+2.73%)
Nov 17, 2008 4.837 4.901 4.583 4.726 10,880,942 -0.22(-4.49%)
Nov 14, 2008 5.479 5.491 4.937 4.948 0 -0.37(-7.02%)
Nov 13, 2008 4.939 5.328 4.703 5.322 15,153,899 +0.38(+7.60%)
Nov 12, 2008 5.282 5.342 4.937 4.946 8,986,854 -0.46(-8.48%)
Nov 11, 2008 5.544 5.588 5.337 5.404 13,222,456 -0.26(-4.56%)
Nov 10, 2008 5.933 6.024 5.564 5.662 6,472,546 -0.17(-2.90%)
Nov 07, 2008 5.762 5.904 5.695 5.831 0 +0.20(+3.60%)
Nov 06, 2008 6.442 6.449 5.484 5.628 20,795,554 -0.89(-13.68%)
Nov 05, 2008 6.540 6.676 6.445 6.520 12,034,715 -0.12(-1.74%)
Nov 04, 2008 6.669 6.776 6.418 6.636 10,430,770 +0.15(+2.33%)
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.