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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 8.937 9.218 8.931 9.138 11,708,214 +0.22(+2.42%)
Oct 30, 2009 9.191 9.251 8.900 8.922 8,771,375 -0.29(-3.14%)
Oct 29, 2009 9.000 9.238 8.924 9.211 5,720,762 +0.28(+3.16%)
Oct 28, 2009 9.164 9.198 8.917 8.929 8,346,340 -0.33(-3.53%)
Oct 27, 2009 9.224 9.284 9.085 9.255 7,834,754 +0.04(+0.41%)
Oct 26, 2009 9.238 9.429 9.138 9.218 7,968,067 +0.04(+0.41%)
Oct 23, 2009 9.164 9.204 9.120 9.180 7,716,389 -0.06(-0.65%)
Oct 22, 2009 8.897 9.255 8.786 9.240 13,013,277 +0.34(+3.88%)
Oct 21, 2009 9.111 9.251 8.877 8.895 10,098,203 -0.24(-2.58%)
Oct 20, 2009 9.113 9.135 9.086 9.131 6,165,476 -0.07(-0.75%)
Oct 19, 2009 9.064 9.273 8.993 9.200 5,469,966 +0.12(+1.37%)
Oct 16, 2009 9.066 9.191 8.904 9.075 7,137,895 -0.04(-0.49%)
Oct 15, 2009 9.113 9.271 8.808 9.120 17,295,250 -0.06(-0.68%)
Oct 14, 2009 8.826 9.191 8.755 9.182 10,987,674 +0.65(+7.64%)
Oct 13, 2009 8.606 8.653 8.510 8.530 3,949,968 -0.11(-1.29%)
Oct 12, 2009 8.611 8.706 8.490 8.642 6,600,093 +0.17(+1.97%)
Oct 09, 2009 8.424 8.486 8.339 8.475 6,672,798 +0.05(+0.61%)
Oct 08, 2009 8.421 8.466 8.364 8.424 6,274,065 +0.07(+0.88%)
Oct 07, 2009 8.228 8.366 8.179 8.350 7,215,663 +0.12(+1.49%)
Oct 06, 2009 8.066 8.315 8.061 8.228 5,228,743 +0.22(+2.78%)
Oct 05, 2009 7.919 8.006 7.852 8.006 6,982,116 +0.12(+1.49%)
Oct 02, 2009 7.950 7.986 7.819 7.888 5,461,534 -0.12(-1.55%)
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.