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 )

131.71 -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 9.432 9.559 9.394 9.432 5,743,546 -0.13(-1.37%)
May 27, 2010 9.372 9.572 9.325 9.563 4,204,834 +0.39(+4.29%)
May 26, 2010 9.305 9.408 9.121 9.170 4,880,787 -0.07(-0.77%)
May 25, 2010 8.967 9.252 8.851 9.241 5,767,304 -0.01(-0.07%)
May 24, 2010 9.294 9.414 9.239 9.247 7,346,339 -0.08(-0.83%)
May 21, 2010 9.007 9.435 8.934 9.325 7,996,016 +0.16(+1.77%)
May 20, 2010 9.183 9.408 9.145 9.163 6,579,374 -0.40(-4.19%)
May 19, 2010 9.759 9.810 9.437 9.563 6,547,350 -0.26(-2.65%)
May 18, 2010 10.06 10.13 9.786 9.824 6,145,987 -0.14(-1.45%)
May 17, 2010 9.799 10.01 9.761 9.968 5,974,415 +0.18(+1.84%)
May 14, 2010 9.788 9.990 9.666 9.788 5,208,489 -0.23(-2.27%)
May 13, 2010 10.10 10.19 10.00 10.01 5,183,019 -0.09(-0.92%)
May 12, 2010 10.07 10.13 10.01 10.11 6,266,236 +0.10(+1.00%)
May 11, 2010 10.12 10.20 9.990 10.01 7,237,346 -0.06(-0.58%)
May 10, 2010 9.906 10.07 9.879 10.07 9,513,075 +0.62(+6.55%)
May 07, 2010 9.646 9.686 9.254 9.448 8,426,837 -0.20(-2.05%)
May 06, 2010 9.737 9.939 9.118 9.646 13,653,146 -0.10(-0.98%)
May 05, 2010 9.672 9.859 9.614 9.741 10,875,944 -0.22(-2.19%)
May 04, 2010 10.35 10.35 9.875 9.959 6,282,213 -0.52(-4.97%)
May 03, 2010 10.34 10.48 10.32 10.48 4,676,143 +0.20(+1.95%)
Apr 30, 2010 10.38 10.46 10.24 10.28 6,053,483 -0.12(-1.11%)
Apr 29, 2010 10.41 10.46 10.34 10.40 3,791,941 +0.08(+0.80%)
Apr 28, 2010 10.31 10.37 10.16 10.31 6,900,603 +0.10(+0.98%)
Apr 27, 2010 10.45 10.50 10.18 10.21 5,408,184 -0.33(-3.12%)
Apr 26, 2010 10.46 10.58 10.42 10.54 5,488,308 +0.09(+0.89%)
Apr 23, 2010 10.41 10.55 10.36 10.45 3,995,268 +0.05(+0.51%)
Apr 22, 2010 10.25 10.40 10.12 10.40 5,881,844 -0.00(-0.02%)
Apr 21, 2010 10.40 10.64 10.32 10.40 33,782 -0.16(-1.48%)
Apr 20, 2010 10.26 10.57 10.14 10.55 449 +0.76(+7.77%)
Apr 19, 2010 9.746 9.792 9.566 9.792 5,402,025 +0.04(+0.46%)
Apr 16, 2010 9.839 9.919 9.721 9.748 5,175,795 -0.14(-1.37%)
Apr 15, 2010 9.895 9.982 9.853 9.884 4,412,171 -0.06(-0.60%)
Apr 14, 2010 9.708 9.959 9.681 9.944 8,438,007 +0.26(+2.69%)
Apr 13, 2010 9.679 9.703 9.608 9.683 6,032,018 +0.01(+0.11%)
Apr 12, 2010 9.632 9.715 9.612 9.672 5,832,832 +0.04(+0.42%)
Apr 09, 2010 9.528 9.639 9.447 9.632 4,310,388 +0.11(+1.17%)
Apr 08, 2010 9.499 9.537 9.414 9.521 3,256,273 +0.00(+0.02%)
Apr 07, 2010 9.586 9.586 9.472 9.519 5,431,204 -0.04(-0.42%)
Apr 06, 2010 9.479 9.572 9.410 9.559 4,516,461 +0.02(+0.21%)
Apr 05, 2010 9.459 9.583 9.459 9.539 4,844,757 +0.11(+1.16%)
Apr 01, 2010 9.448 9.430 9.430 9.430 8,611,184 +0.04(+0.47%)
Mar 31, 2010 9.350 9.439 9.334 9.385 6,496,751 -0.01(-0.07%)
Mar 30, 2010 9.432 9.474 9.330 9.392 9,128,430 -0.04(-0.47%)
Mar 29, 2010 9.263 9.450 9.247 9.437 6,042,308 +0.21(+2.32%)
Mar 26, 2010 9.350 9.372 9.123 9.223 10,660,840 -0.11(-1.17%)
Mar 25, 2010 9.412 9.539 9.319 9.332 11,861,794 -0.01(-0.07%)
Mar 24, 2010 9.370 9.399 9.305 9.339 10,195,883 -0.06(-0.64%)
Mar 23, 2010 9.581 9.583 9.356 9.399 20,511,030 -0.16(-1.65%)
Mar 22, 2010 9.588 9.601 9.539 9.557 12,174,450 -0.12(-1.22%)
Mar 19, 2010 9.857 9.913 9.661 9.675 9,333,101 -0.17(-1.74%)
Mar 18, 2010 9.868 9.877 9.766 9.846 4,021,300 -0.07(-0.70%)
Mar 17, 2010 9.881 9.988 9.868 9.915 9,842,733 +0.04(+0.43%)
Mar 16, 2010 9.772 9.873 9.772 9.873 5,576,609 +0.11(+1.12%)
Mar 15, 2010 9.775 9.777 9.744 9.764 4,870,628 -0.05(-0.55%)
Mar 12, 2010 9.871 9.885 9.782 9.818 10,055,074 -0.04(-0.41%)
Mar 11, 2010 9.983 10.02 9.827 9.858 16,081,014 -0.18(-1.79%)
Mar 10, 2010 9.871 10.05 9.869 10.04 5,460,644 +0.19(+1.92%)
Mar 09, 2010 9.716 9.891 9.676 9.849 4,501,080 +0.12(+1.21%)
Mar 08, 2010 9.778 9.816 9.719 9.731 5,405,373 -0.03(-0.34%)
Mar 05, 2010 9.660 9.789 9.660 9.765 6,700,368 +0.15(+1.53%)
Mar 04, 2010 9.685 9.691 9.547 9.618 4,352,379 -0.07(-0.69%)
Mar 03, 2010 9.451 9.718 9.442 9.685 6,559,145 +0.25(+2.62%)
Mar 02, 2010 9.484 9.553 9.391 9.438 4,898,617 -0.01(-0.14%)
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.