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:

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 6.264 6.574 6.264 6.485 9,788,970 +0.11(+1.78%)
Oct 31, 2008 6.262 6.436 6.129 6.371 13,759,970 +0.14(+2.21%)
Oct 30, 2008 6.144 6.269 6.006 6.233 11,218,209 +0.27(+4.55%)
Oct 29, 2008 5.793 6.162 5.728 5.962 12,380,327 +0.03(+0.45%)
Oct 28, 2008 5.406 5.935 5.226 5.935 12,292,486 +0.68(+13.05%)
Oct 27, 2008 5.244 5.537 5.170 5.250 15,002,905 -0.15(-2.84%)
Oct 24, 2008 5.128 5.548 4.990 5.404 10,200,263 -0.03(-0.61%)
Oct 23, 2008 5.631 5.675 5.159 5.437 15,654,913 -0.16(-2.86%)
Oct 22, 2008 5.844 5.980 5.482 5.597 10,756,317 -0.52(-8.47%)
Oct 21, 2008 6.026 6.393 5.984 6.115 11,608,168 -0.02(-0.25%)
Oct 20, 2008 5.891 6.135 5.891 6.131 9,052,939 +0.23(+3.84%)
Oct 17, 2008 6.405 6.405 5.789 5.904 0 -0.33(-5.35%)
Oct 16, 2008 6.322 6.385 5.522 6.238 25,584,682 +0.23(+3.89%)
Oct 15, 2008 6.940 7.127 5.893 6.004 15,076,064 -0.93(-13.35%)
Oct 14, 2008 7.674 7.674 6.809 6.929 14,729,003 -0.46(-6.17%)
Oct 13, 2008 6.609 7.385 6.560 7.385 9,234,134 +1.03(+16.24%)
Oct 10, 2008 6.453 6.958 5.986 6.353 0 -0.33(-4.96%)
Oct 09, 2008 7.192 7.392 6.642 6.685 9,436,676 -0.50(-7.02%)
Oct 08, 2008 6.789 7.488 6.789 7.190 12,571,217 +0.09(+1.22%)
Oct 07, 2008 7.668 7.819 7.092 7.103 9,435,439 -0.49(-6.42%)
Oct 06, 2008 7.616 7.692 7.116 7.590 14,722,362 -0.23(-2.90%)
Oct 03, 2008 7.988 8.228 7.745 7.817 0 -0.02(-0.20%)
Oct 02, 2008 8.275 8.557 7.765 7.832 18,027,274 -0.84(-9.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.