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 )

120.49 +1.48 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2008 8.828 9.006 8.637 8.671 9,874,054 -0.26(-2.86%)
Sep 30, 2008 9.155 9.180 8.768 8.926 19,691,288 -0.03(-0.32%)
Sep 29, 2008 9.335 9.335 8.695 8.955 107,048,040 -0.54(-5.74%)
Sep 26, 2008 9.496 9.567 9.324 9.500 0 -0.14(-1.48%)
Sep 25, 2008 9.618 9.769 9.531 9.642 9,468,428 -0.06(-0.62%)
Sep 24, 2008 9.918 10.00 9.542 9.702 8,781,079 -0.18(-1.80%)
Sep 23, 2008 10.11 10.28 9.720 9.880 5,642,657 -0.22(-2.14%)
Sep 22, 2008 10.27 10.45 10.02 10.10 8,560,218 +0.11(+1.11%)
Sep 19, 2008 9.909 10.10 9.231 9.985 0 +0.38(+3.98%)
Sep 18, 2008 9.496 9.613 8.951 9.602 8,529,325 +0.23(+2.44%)
Sep 17, 2008 9.838 9.838 9.373 9.373 9,778,627 -0.58(-5.83%)
Sep 16, 2008 9.436 9.954 9.198 9.954 12,093,690 +0.19(+1.91%)
Sep 15, 2008 9.774 10.15 9.656 9.767 5,565,303 -0.28(-2.77%)
Sep 12, 2008 9.929 10.10 9.834 10.04 0 +0.12(+1.16%)
Sep 11, 2008 9.934 9.958 9.653 9.929 4,532,963 -0.10(-1.04%)
Sep 10, 2008 10.02 10.13 9.878 10.03 6,330,433 +0.09(+0.94%)
Sep 09, 2008 9.969 10.07 9.858 9.940 7,930,078 -0.07(-0.67%)
Sep 08, 2008 10.16 10.30 9.907 10.01 5,675,763 +0.11(+1.10%)
Sep 05, 2008 9.820 9.923 9.509 9.898 0 +0.03(+0.27%)
Sep 04, 2008 10.02 10.19 9.834 9.871 5,695,337 -0.26(-2.53%)
Sep 03, 2008 10.36 10.45 10.07 10.13 5,485,776 -0.27(-2.61%)
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.