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 )

119.01 +2.70 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
Dec 03, 2007 9.742 9.876 9.569 9.718 6,066,213 +0.08(+0.81%)
Nov 30, 2007 9.696 9.705 9.518 9.640 4,284,014 +0.00(+0.02%)
Nov 29, 2007 9.567 9.674 9.565 9.638 1,971,550 +0.05(+0.51%)
Nov 28, 2007 9.547 9.671 9.464 9.589 3,913,908 +0.13(+1.41%)
Nov 27, 2007 9.115 9.507 9.055 9.456 5,455,544 +0.40(+4.47%)
Nov 26, 2007 9.140 9.267 9.013 9.051 4,629,379 -0.11(-1.21%)
Nov 23, 2007 9.022 9.189 8.983 9.162 1,357,770 +0.18(+1.98%)
Nov 21, 2007 9.037 9.118 8.786 8.984 3,148,337 -0.10(-1.05%)
Nov 20, 2007 9.091 9.264 8.957 9.080 4,009,389 -0.03(-0.34%)
Nov 19, 2007 9.153 9.242 9.089 9.111 3,593,860 -0.14(-1.56%)
Nov 16, 2007 9.184 9.289 9.020 9.255 4,038,730 +0.09(+0.97%)
Nov 15, 2007 9.404 9.404 9.106 9.166 3,816,453 -0.23(-2.46%)
Nov 14, 2007 9.378 9.518 9.333 9.398 5,690,890 +0.05(+0.55%)
Nov 13, 2007 9.029 9.362 8.969 9.347 3,596,558 +0.36(+4.01%)
Nov 12, 2007 9.035 9.186 8.951 8.986 3,958,921 -0.13(-1.44%)
Nov 09, 2007 9.364 9.396 9.086 9.118 6,208,312 -0.37(-3.91%)
Nov 08, 2007 9.665 9.785 9.387 9.489 6,793,799 -0.13(-1.36%)
Nov 07, 2007 9.622 9.785 9.556 9.620 4,264,336 -0.14(-1.48%)
Nov 06, 2007 9.716 9.785 9.580 9.765 2,859,079 +0.08(+0.78%)
Nov 05, 2007 9.660 9.767 9.511 9.689 2,729,773 +0.04(+0.37%)
Nov 02, 2007 9.700 9.745 9.480 9.653 4,333,587 -0.02(-0.25%)
Nov 01, 2007 9.696 9.805 9.618 9.678 5,011,258 -0.17(-1.69%)
Oct 31, 2007 9.880 9.880 9.674 9.845 5,397,985 -0.06(-0.63%)
Oct 30, 2007 9.911 10.19 9.898 9.907 3,426,578 -0.00(-0.04%)
Oct 29, 2007 10.05 10.08 9.854 9.911 2,622,097 -0.07(-0.67%)
Oct 26, 2007 9.849 9.998 9.802 9.978 3,940,565 +0.26(+2.72%)
Oct 25, 2007 9.920 9.976 9.565 9.714 3,869,065 -0.13(-1.33%)
Oct 24, 2007 9.736 9.845 9.549 9.845 6,546,923 +0.09(+0.89%)
Oct 23, 2007 9.576 9.854 9.576 9.758 10,196,544 +0.24(+2.52%)
Oct 22, 2007 9.476 9.609 9.371 9.518 3,564,181 +0.01(+0.14%)
Oct 19, 2007 9.609 9.767 9.502 9.504 4,709,072 -0.08(-0.88%)
Oct 18, 2007 9.565 9.742 9.504 9.589 4,902,885 +0.08(+0.79%)
Oct 17, 2007 9.896 10.18 9.396 9.513 18,570,076 +0.67(+7.57%)
Oct 16, 2007 8.817 8.917 8.784 8.844 3,851,078 +0.06(+0.68%)
Oct 15, 2007 8.844 8.884 8.673 8.784 2,199,845 -0.08(-0.85%)
Oct 12, 2007 8.877 8.949 8.811 8.860 3,339,340 +0.07(+0.76%)
Oct 11, 2007 8.897 8.946 8.668 8.793 2,702,590 -0.06(-0.63%)
Oct 10, 2007 9.024 9.073 8.795 8.848 3,708,079 -0.17(-1.85%)
Oct 09, 2007 9.060 9.120 8.940 9.015 2,655,373 -0.00(-0.05%)
Oct 08, 2007 9.020 9.069 8.977 9.020 1,185,362 +0.00(+0.05%)
Oct 05, 2007 8.949 9.131 8.929 9.015 4,272,430 +0.16(+1.83%)
Oct 04, 2007 8.890 8.895 8.813 8.853 3,829,943 +0.02(+0.28%)
Oct 03, 2007 8.817 8.855 8.711 8.828 3,665,809 -0.00(-0.03%)
Oct 02, 2007 8.953 8.997 8.831 8.831 2,672,911 -0.13(-1.42%)
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.