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 )

168.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2005 7.628 7.732 7.624 7.728 723,542 +0.10(+1.32%)
Sep 29, 2005 7.455 7.635 7.455 7.628 753,566 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,430 -0.04(-0.48%)
Sep 27, 2005 7.536 7.558 7.450 7.505 1,133,130 -0.02(-0.29%)
Sep 26, 2005 7.518 7.576 7.464 7.527 1,090,503 +0.03(+0.36%)
Sep 23, 2005 7.502 7.606 7.239 7.500 1,590,162 +0.18(+2.46%)
Sep 22, 2005 7.266 7.322 7.236 7.320 1,024,895 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.261 7.281 1,730,645 -0.00(-0.05%)
Sep 20, 2005 7.333 7.381 7.216 7.284 1,367,762 -0.00(-0.05%)
Sep 19, 2005 7.230 7.362 7.223 7.288 1,521,589 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.090 7.297 4,620,738 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.968 6.978 1,432,258 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.058 1,073,081 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.126 7.196 726,878 -0.03(-0.35%)
Sep 12, 2005 7.194 7.279 7.194 7.221 1,412,242 -0.09(-1.18%)
Sep 09, 2005 7.225 7.327 7.212 7.308 570,827 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.216 667,201 -0.01(-0.10%)
Sep 07, 2005 7.281 7.335 7.187 7.223 638,289 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.279 1,097,175 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.198 607,523 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.218 7.248 570,827 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.162 7.246 818,062 +0.04(+0.60%)
Aug 30, 2005 7.207 7.218 7.158 7.203 634,953 -0.02(-0.30%)
Aug 29, 2005 7.225 7.230 7.088 7.225 856,241 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,123 -0.04(-0.50%)
Aug 25, 2005 7.158 7.225 7.144 7.185 994,871 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.128 886,636 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,220 +0.02(+0.23%)
Aug 22, 2005 7.095 7.173 7.086 7.142 940,753 +0.08(+1.12%)
Aug 19, 2005 7.005 7.065 6.962 7.063 370,296 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,201 -0.08(-1.07%)
Aug 17, 2005 6.996 7.067 6.978 7.056 731,697 +0.08(+1.11%)
Aug 16, 2005 7.076 7.076 6.978 6.978 544,510 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.074 589,731 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.081 7.160 830,294 +0.02(+0.33%)
Aug 11, 2005 7.029 7.140 7.029 7.137 548,958 +0.12(+1.74%)
Aug 10, 2005 7.041 7.067 6.948 7.014 874,774 -0.04(-0.61%)
Aug 09, 2005 7.065 7.104 7.034 7.058 828,441 -0.01(-0.10%)
Aug 08, 2005 6.835 7.097 6.831 7.065 1,011,180 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.065 7.088 499,288 -0.09(-1.23%)
Aug 04, 2005 7.225 7.225 7.140 7.176 1,084,943 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,559 -0.05(-0.74%)
Aug 02, 2005 7.457 7.471 7.219 7.284 1,441,525 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.457 875,886 +0.05(+0.63%)
Jul 29, 2005 7.464 7.466 7.322 7.410 738,369 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,327 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,654 -0.00(-0.05%)
Jul 26, 2005 7.306 7.378 7.306 7.376 2,292,206 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.225 7.297 1,230,615 -0.16(-2.17%)
Jul 22, 2005 7.367 7.469 7.360 7.459 1,080,495 +0.09(+1.17%)
Jul 21, 2005 7.599 7.601 7.324 7.372 3,136,957 -0.32(-4.12%)
Jul 20, 2005 7.698 7.804 7.626 7.689 2,554,268 +0.04(+0.47%)
Jul 19, 2005 7.572 7.655 7.520 7.653 1,510,469 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,732 +0.03(+0.45%)
Jul 15, 2005 7.482 7.590 7.426 7.536 1,653,546 +0.05(+0.67%)
Jul 14, 2005 7.457 7.486 7.369 7.486 1,600,912 +0.02(+0.27%)
Jul 13, 2005 7.484 7.493 7.362 7.466 1,849,629 -0.05(-0.72%)
Jul 12, 2005 7.617 7.617 7.450 7.520 885,894 -0.08(-1.11%)
Jul 11, 2005 7.558 7.633 7.529 7.604 732,809 +0.05(+0.62%)
Jul 08, 2005 7.455 7.594 7.432 7.558 1,216,159 +0.06(+0.77%)
Jul 07, 2005 7.484 7.514 7.394 7.500 818,062 -0.03(-0.38%)
Jul 06, 2005 7.624 7.644 7.522 7.529 588,249 -0.10(-1.25%)
Jul 05, 2005 7.615 7.644 7.568 7.624 841,044 +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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.