Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

173.92 +0.21 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004 5.413 5.469 5.410 5.453 819,596 +0.01(+0.16%)
Sep 29, 2004 5.323 5.451 5.323 5.444 575,311 +0.10(+1.92%)
Sep 28, 2004 5.278 5.352 5.268 5.341 416,285 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.233 5.300 622,018 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.323 581,242 -0.03(-0.57%)
Sep 23, 2004 5.431 5.431 5.345 5.354 872,975 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.431 5.451 903,742 -0.06(-1.01%)
Sep 21, 2004 5.521 5.557 5.489 5.507 474,854 +0.01(+0.23%)
Sep 20, 2004 5.521 5.559 5.467 5.494 744,716 -0.03(-0.49%)
Sep 17, 2004 5.530 5.566 5.442 5.521 871,492 +0.03(+0.52%)
Sep 16, 2004 5.449 5.543 5.449 5.492 751,759 +0.04(+0.79%)
Sep 15, 2004 5.404 5.458 5.361 5.449 780,303 +0.03(+0.50%)
Sep 14, 2004 5.395 5.440 5.363 5.422 546,026 -0.01(-0.10%)
Sep 13, 2004 5.422 5.496 5.404 5.428 746,940 +0.03(+0.60%)
Sep 10, 2004 5.359 5.415 5.304 5.395 1,590,632 +0.06(+1.08%)
Sep 09, 2004 5.268 5.350 5.259 5.338 614,604 +0.07(+1.37%)
Sep 08, 2004 5.251 5.295 5.251 5.266 555,294 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,191 +0.08(+1.64%)
Sep 03, 2004 5.214 5.215 5.149 5.165 397,009 -0.09(-1.78%)
Sep 02, 2004 5.118 5.268 5.113 5.259 733,966 +0.12(+2.42%)
Sep 01, 2004 5.162 5.198 5.129 5.135 575,682 +0.00(+0.00%)
Aug 31, 2004 5.192 5.205 5.064 5.135 813,665 -0.04(-0.87%)
Aug 30, 2004 5.181 5.233 5.138 5.180 436,673 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,397 +0.01(+0.24%)
Aug 26, 2004 5.260 5.273 5.203 5.207 550,104 -0.07(-1.40%)
Aug 25, 2004 5.262 5.314 5.219 5.280 410,354 +0.00(+0.03%)
Aug 24, 2004 5.305 5.323 5.242 5.278 594,216 +0.02(+0.34%)
Aug 23, 2004 5.260 5.305 5.251 5.260 594,587 +0.02(+0.38%)
Aug 20, 2004 5.163 5.244 5.135 5.241 544,173 +0.08(+1.50%)
Aug 19, 2004 5.242 5.255 5.138 5.163 587,914 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,992 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,673 +0.02(+0.31%)
Aug 16, 2004 5.162 5.215 5.108 5.169 788,458 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.127 5.162 660,570 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.145 894,846 -0.06(-1.11%)
Aug 11, 2004 5.278 5.278 5.127 5.203 1,208,450 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,942 +0.12(+2.39%)
Aug 09, 2004 5.205 5.253 5.171 5.185 1,226,984 -0.02(-0.38%)
Aug 06, 2004 5.377 5.377 5.171 5.205 786,234 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.395 981,587 -0.13(-2.28%)
Aug 04, 2004 5.485 5.530 5.435 5.521 585,319 +0.04(+0.66%)
Aug 03, 2004 5.539 5.539 5.433 5.485 709,501 -0.07(-1.29%)
Aug 02, 2004 5.539 5.557 5.437 5.557 770,294 +0.01(+0.19%)
Jul 30, 2004 5.530 5.552 5.449 5.546 712,096 -0.01(-0.19%)
Jul 29, 2004 5.503 5.573 5.496 5.557 918,199 +0.07(+1.21%)
Jul 28, 2004 5.476 5.546 5.385 5.491 866,673 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,727 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,692 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,295 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.604 5.703 1,483,131 -0.03(-0.44%)
Jul 21, 2004 5.476 5.744 5.476 5.728 3,383,661 +0.26(+4.77%)
Jul 20, 2004 5.485 5.509 5.449 5.467 1,548,002 +0.00(+0.00%)
Jul 19, 2004 5.483 5.491 5.439 5.467 969,355 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.465 5.465 815,147 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.485 5.518 1,900,158 +0.00(+0.07%)
Jul 14, 2004 5.494 5.559 5.458 5.514 1,269,614 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.521 1,424,192 +0.02(+0.39%)
Jul 12, 2004 5.528 5.528 5.424 5.500 1,033,113 -0.03(-0.52%)
Jul 09, 2004 5.485 5.593 5.485 5.528 1,096,131 +0.04(+0.79%)
Jul 08, 2004 5.437 5.521 5.385 5.485 1,217,346 +0.07(+1.33%)
Jul 07, 2004 5.413 5.480 5.379 5.413 1,793,399 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,225 -0.03(-0.63%)
Jul 02, 2004 5.494 5.505 5.377 5.428 1,277,398 -0.10(-1.89%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.