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 UNCHANGED
Streaming Delayed 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 29, 2006 7.848 7.899 7.737 7.832 1,367,476 +0.02(+0.23%)
Sep 28, 2006 7.811 7.845 7.697 7.814 971,579 +0.01(+0.14%)
Sep 27, 2006 7.870 7.899 7.753 7.803 1,249,967 -0.09(-1.18%)
Sep 26, 2006 7.751 7.910 7.728 7.897 1,001,234 +0.13(+1.62%)
Sep 25, 2006 7.733 7.789 7.652 7.771 894,846 +0.06(+0.72%)
Sep 22, 2006 7.724 7.724 7.620 7.715 668,354 -0.01(-0.12%)
Sep 21, 2006 7.913 7.965 7.708 7.724 1,159,889 -0.16(-2.01%)
Sep 20, 2006 7.870 8.003 7.866 7.883 784,009 +0.06(+0.74%)
Sep 19, 2006 7.870 7.870 7.733 7.825 762,139 -0.05(-0.62%)
Sep 18, 2006 7.888 7.926 7.811 7.874 913,010 +0.06(+0.83%)
Sep 15, 2006 7.856 7.877 7.805 7.809 919,682 -0.00(-0.05%)
Sep 14, 2006 7.877 7.877 7.748 7.812 1,193,622 -0.09(-1.12%)
Sep 13, 2006 7.733 7.913 7.730 7.901 803,285 +0.15(+1.90%)
Sep 12, 2006 7.717 7.758 7.660 7.753 1,279,252 +0.02(+0.28%)
Sep 11, 2006 7.679 7.780 7.656 7.732 768,440 -0.00(-0.02%)
Sep 08, 2006 7.676 7.764 7.676 7.733 847,398 +0.08(+0.99%)
Sep 07, 2006 7.643 7.705 7.535 7.658 943,406 -0.01(-0.07%)
Sep 06, 2006 7.823 7.863 7.647 7.663 954,527 -0.17(-2.23%)
Sep 05, 2006 7.746 7.848 7.645 7.838 939,329 +0.09(+1.18%)
Sep 01, 2006 7.733 7.832 7.712 7.746 968,243 +0.03(+0.44%)
Aug 31, 2006 7.712 7.733 7.633 7.712 1,184,726 +0.02(+0.23%)
Aug 30, 2006 7.627 7.705 7.597 7.694 1,222,165 +0.07(+0.94%)
Aug 29, 2006 7.580 7.652 7.550 7.622 1,420,114 +0.07(+0.98%)
Aug 28, 2006 7.399 7.548 7.392 7.548 927,467 +0.16(+2.12%)
Aug 25, 2006 7.338 7.431 7.307 7.392 391,819 +0.03(+0.42%)
Aug 24, 2006 7.518 7.531 7.329 7.361 971,208 -0.12(-1.54%)
Aug 23, 2006 7.433 7.496 7.393 7.476 786,234 +0.03(+0.46%)
Aug 22, 2006 7.413 7.485 7.383 7.442 509,699 +0.01(+0.15%)
Aug 21, 2006 7.553 7.553 7.417 7.431 473,371 -0.14(-1.90%)
Aug 18, 2006 7.679 7.681 7.494 7.575 812,182 -0.13(-1.66%)
Aug 17, 2006 7.746 7.814 7.703 7.703 795,872 -0.04(-0.51%)
Aug 16, 2006 7.589 7.760 7.559 7.742 1,035,708 +0.19(+2.50%)
Aug 15, 2006 7.464 7.553 7.440 7.553 720,251 +0.17(+2.24%)
Aug 14, 2006 7.395 7.501 7.388 7.388 847,398 +0.03(+0.39%)
Aug 11, 2006 7.377 7.397 7.323 7.359 761,397 -0.02(-0.24%)
Aug 10, 2006 7.312 7.433 7.120 7.377 1,560,235 +0.15(+2.09%)
Aug 09, 2006 7.302 7.361 7.223 7.226 866,303 -0.03(-0.45%)
Aug 08, 2006 7.464 7.464 7.235 7.259 1,444,950 -0.18(-2.39%)
Aug 07, 2006 7.580 7.624 7.424 7.437 1,810,451 -0.18(-2.36%)
Aug 04, 2006 7.769 7.821 7.546 7.616 1,004,200 -0.07(-0.91%)
Aug 03, 2006 7.589 7.750 7.571 7.687 871,492 +0.03(+0.45%)
Aug 02, 2006 7.544 7.679 7.537 7.652 796,242 +0.13(+1.67%)
Aug 01, 2006 7.625 7.636 7.498 7.527 642,776 -0.10(-1.34%)
Jul 31, 2006 7.654 7.690 7.597 7.629 580,130 -0.03(-0.33%)
Jul 28, 2006 7.552 7.692 7.552 7.654 897,441 +0.16(+2.16%)
Jul 27, 2006 7.643 7.670 7.487 7.492 1,335,967 -0.08(-1.12%)
Jul 26, 2006 7.570 7.611 7.465 7.577 1,321,510 +0.01(+0.14%)
Jul 25, 2006 7.571 7.681 7.494 7.566 1,426,045 +0.08(+1.08%)
Jul 24, 2006 7.293 7.491 7.318 7.485 1,839,365 +0.19(+2.64%)
Jul 21, 2006 7.469 7.471 7.215 7.293 1,401,580 -0.20(-2.69%)
Jul 20, 2006 7.778 7.863 7.494 7.494 1,763,373 -0.13(-1.65%)
Jul 19, 2006 7.541 7.728 7.535 7.620 2,499,193 +0.08(+1.05%)
Jul 18, 2006 7.553 7.625 7.402 7.541 1,672,183 +0.02(+0.31%)
Jul 17, 2006 7.778 7.949 7.518 7.518 4,007,532 -0.04(-0.48%)
Jul 14, 2006 7.688 7.688 7.473 7.553 1,070,182 -0.14(-1.82%)
Jul 13, 2006 7.751 7.805 7.638 7.694 1,569,873 -0.09(-1.13%)
Jul 12, 2006 7.886 7.888 7.681 7.782 2,091,434 -0.13(-1.64%)
Jul 11, 2006 8.012 8.035 7.850 7.911 2,546,271 -0.13(-1.61%)
Jul 10, 2006 8.174 8.183 8.017 8.041 1,849,744 -0.09(-1.13%)
Jul 07, 2006 8.284 8.300 8.100 8.133 1,787,468 -0.13(-1.57%)
Jul 06, 2006 8.305 8.363 8.226 8.262 1,414,554 -0.01(-0.09%)
Jul 05, 2006 8.552 8.552 8.239 8.269 1,517,976 -0.29(-3.38%)
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.