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 )

122.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 7.765 7.783 7.499 7.525 6,729,782 -0.03(-0.38%)
Apr 29, 2009 7.363 7.672 7.336 7.554 6,199,912 +0.22(+2.97%)
Apr 28, 2009 7.172 7.410 7.112 7.336 5,015,377 +0.03(+0.40%)
Apr 27, 2009 7.298 7.381 7.216 7.307 6,232,204 -0.10(-1.41%)
Apr 24, 2009 7.187 7.443 7.163 7.412 9,744,802 +0.26(+3.64%)
Apr 23, 2009 7.105 7.198 6.936 7.152 6,856,075 +0.00(+0.03%)
Apr 22, 2009 6.903 7.339 6.860 7.149 9,342,831 +0.16(+2.29%)
Apr 21, 2009 6.771 7.021 6.714 6.989 10,254,112 +0.26(+3.94%)
Apr 20, 2009 6.731 6.765 6.605 6.725 9,979,010 -0.06(-0.85%)
Apr 17, 2009 6.927 7.067 6.678 6.783 11,686,661 -0.22(-3.14%)
Apr 16, 2009 6.522 7.085 6.522 7.003 17,858,728 +0.60(+9.42%)
Apr 15, 2009 6.571 6.665 6.336 6.400 12,191,878 -0.25(-3.78%)
Apr 14, 2009 6.585 6.705 6.507 6.651 5,279,332 +0.01(+0.17%)
Apr 13, 2009 6.649 6.700 6.531 6.640 6,265,899 -0.10(-1.52%)
Apr 09, 2009 6.598 6.775 6.534 6.743 8,205,198 +0.33(+5.20%)
Apr 08, 2009 6.231 6.460 6.231 6.409 10,048,046 -0.02(-0.28%)
Apr 07, 2009 6.791 6.791 6.338 6.427 12,073,895 -0.51(-7.34%)
Apr 06, 2009 6.880 6.965 6.791 6.936 8,472,885 -0.02(-0.22%)
Apr 03, 2009 7.138 7.152 6.874 6.952 11,346,503 -0.14(-1.91%)
Apr 02, 2009 6.609 7.283 6.607 7.087 14,074,406 +0.54(+8.29%)
Apr 01, 2009 6.222 6.578 6.222 6.545 9,306,151 +0.21(+3.30%)
Mar 31, 2009 6.333 6.498 6.284 6.336 8,117,393 +0.06(+0.89%)
Mar 30, 2009 6.429 6.469 6.211 6.280 10,541,199 -0.51(-7.53%)
Mar 26, 2009 6.587 6.858 6.549 6.791 9,470,752 +0.26(+3.98%)
Mar 25, 2009 6.556 6.698 6.339 6.531 9,082,884 +0.06(+0.96%)
Mar 24, 2009 6.558 6.580 6.431 6.469 5,703,607 -0.11(-1.72%)
Mar 23, 2009 6.369 6.582 6.356 6.582 7,676,507 +0.37(+5.98%)
Mar 20, 2009 6.327 6.411 6.117 6.211 10,184,987 -0.09(-1.41%)
Mar 19, 2009 6.289 6.369 6.182 6.300 6,449,859 +0.02(+0.37%)
Mar 18, 2009 6.060 6.324 5.962 6.277 9,327,191 +0.17(+2.83%)
Mar 17, 2009 5.946 6.104 5.905 6.104 7,565,296 +0.15(+2.58%)
Mar 16, 2009 6.124 6.124 5.920 5.951 9,076,795 -0.02(-0.41%)
Mar 13, 2009 5.995 6.073 5.860 5.975 0 -0.00(-0.04%)
Mar 12, 2009 5.671 5.978 5.671 5.978 8,585,063 +0.20(+3.46%)
Mar 11, 2009 5.597 5.835 5.506 5.777 11,185,795 +0.24(+4.34%)
Mar 10, 2009 5.179 5.562 5.119 5.537 7,361,819 +0.43(+8.45%)
Mar 09, 2009 5.179 5.288 5.079 5.106 7,567,135 -0.17(-3.16%)
Mar 06, 2009 5.353 5.451 5.075 5.273 0 -0.08(-1.41%)
Mar 05, 2009 5.471 5.546 5.273 5.348 11,094,299 -0.28(-4.94%)
Mar 04, 2009 5.377 5.713 5.377 5.626 5,884,483 +0.28(+5.15%)
Mar 02, 2009 5.519 5.573 5.337 5.350 6,513,889 -0.30(-5.35%)
Feb 27, 2009 5.640 5.853 5.617 5.653 0 -0.16(-2.83%)
Feb 26, 2009 5.933 6.006 5.789 5.817 9,310,819 -0.02(-0.42%)
Feb 25, 2009 5.746 5.975 5.688 5.842 7,327,837 +0.00(+0.08%)
Feb 24, 2009 5.528 5.866 5.528 5.837 7,958,408 +0.28(+5.00%)
Feb 23, 2009 5.786 5.822 5.548 5.559 13,983,804 -0.18(-3.14%)
Feb 20, 2009 5.502 5.820 5.448 5.740 10,982,008 +0.14(+2.50%)
Feb 19, 2009 5.924 5.944 5.582 5.600 6,803,102 -0.27(-4.66%)
Feb 18, 2009 5.920 5.975 5.735 5.873 6,619,821 -0.01(-0.11%)
Feb 17, 2009 5.653 6.018 5.653 5.880 8,632,100 -0.32(-5.10%)
Feb 13, 2009 6.296 6.360 6.175 6.195 5,931,555 -0.10(-1.59%)
Feb 12, 2009 6.173 6.307 6.046 6.296 6,422,127 +0.12(+1.87%)
Feb 11, 2009 6.127 6.227 6.104 6.180 5,198,753 +0.06(+0.98%)
Feb 10, 2009 6.262 6.411 6.015 6.120 9,652,262 -0.25(-3.94%)
Feb 09, 2009 6.594 6.625 6.304 6.371 7,579,933 -0.24(-3.57%)
Feb 06, 2009 6.413 6.616 6.358 6.607 12,415,006 +0.26(+4.03%)
Feb 05, 2009 6.218 6.445 6.046 6.351 10,914,151 +0.01(+0.18%)
Feb 04, 2009 5.926 6.398 5.915 6.340 18,899,330 +0.43(+7.30%)
Feb 03, 2009 5.813 5.951 5.697 5.909 5,908,617 +0.15(+2.55%)
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.
 
 
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.