Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2005 6.985 6.985 6.875 6.875 786,975 -0.11(-1.57%)
May 27, 2005 7.032 7.039 6.969 6.985 559,742 -0.06(-0.87%)
May 26, 2005 6.906 7.050 6.906 7.046 821,820 +0.19(+2.70%)
May 25, 2005 6.960 6.974 6.850 6.861 597,182 -0.12(-1.75%)
May 24, 2005 6.996 7.028 6.960 6.983 649,820 -0.01(-0.18%)
May 23, 2005 6.960 7.034 6.958 6.996 1,216,976 +0.06(+0.88%)
May 20, 2005 6.931 6.938 6.800 6.935 1,043,863 +0.00(+0.03%)
May 19, 2005 6.870 7.160 6.859 6.933 2,110,339 +0.18(+2.72%)
May 18, 2005 6.645 6.804 6.602 6.750 742,121 +0.14(+2.18%)
May 17, 2005 6.633 6.633 6.537 6.606 959,346 -0.04(-0.57%)
May 16, 2005 6.609 6.652 6.563 6.643 870,010 +0.03(+0.52%)
May 13, 2005 6.678 6.681 6.546 6.609 1,249,226 -0.07(-1.02%)
May 12, 2005 6.854 6.874 6.676 6.678 982,699 -0.17(-2.55%)
May 11, 2005 6.838 6.879 6.782 6.852 1,043,493 +0.01(+0.16%)
May 10, 2005 6.942 6.942 6.800 6.841 570,121 -0.12(-1.78%)
May 09, 2005 6.917 6.965 6.877 6.965 1,143,208 +0.07(+0.96%)
May 06, 2005 6.942 6.974 6.872 6.899 863,708 -0.00(-0.03%)
May 05, 2005 6.780 6.938 6.755 6.901 1,723,339 +0.10(+1.51%)
May 04, 2005 6.883 6.911 6.798 6.798 1,631,037 -0.09(-1.31%)
May 03, 2005 6.883 6.924 6.829 6.888 1,064,622 +0.02(+0.24%)
May 02, 2005 6.798 6.875 6.777 6.872 883,725 +0.06(+0.90%)
Apr 29, 2005 6.782 6.816 6.672 6.811 1,408,252 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.663 6.782 2,456,564 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,744 -0.15(-2.14%)
Apr 26, 2005 6.996 7.037 6.906 6.906 824,415 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,803 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,822 -0.05(-0.75%)
Apr 21, 2005 6.852 6.978 6.771 6.969 1,731,494 +0.14(+2.11%)
Apr 20, 2005 7.086 7.125 6.654 6.825 3,520,075 -0.17(-2.44%)
Apr 19, 2005 6.852 7.000 6.852 6.996 1,008,648 +0.15(+2.18%)
Apr 18, 2005 6.836 6.875 6.757 6.847 1,488,321 +0.00(+0.05%)
Apr 15, 2005 7.023 7.062 6.685 6.843 4,089,455 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.102 1,581,364 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.215 858,518 -0.05(-0.69%)
Apr 12, 2005 7.219 7.296 7.122 7.266 810,328 +0.04(+0.62%)
Apr 11, 2005 7.215 7.242 7.194 7.221 1,482,019 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.197 1,064,622 -0.01(-0.07%)
Apr 07, 2005 7.185 7.208 7.151 7.203 912,639 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,828 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.163 7.183 908,932 -0.01(-0.13%)
Apr 04, 2005 7.206 7.221 7.080 7.192 817,742 +0.00(+0.05%)
Apr 01, 2005 7.230 7.239 7.138 7.188 827,380 -0.05(-0.70%)
Mar 31, 2005 7.212 7.239 7.172 7.239 1,775,977 +0.03(+0.37%)
Mar 30, 2005 7.214 7.278 7.194 7.212 1,026,812 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,760 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,958 +0.01(+0.15%)
Mar 24, 2005 7.221 7.305 7.178 7.264 431,483 +0.06(+0.85%)
Mar 23, 2005 7.161 7.232 7.103 7.203 935,622 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.206 731,001 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,536 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,890 +0.09(+1.18%)
Mar 17, 2005 7.266 7.352 7.230 7.312 640,552 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.244 759,173 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.316 7.361 587,173 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.305 7.366 1,350,795 +0.10(+1.34%)
Mar 11, 2005 7.233 7.359 7.230 7.269 526,009 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.154 7.251 568,638 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,596 -0.12(-1.56%)
Mar 08, 2005 7.330 7.406 7.321 7.361 1,550,226 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.215 7.291 1,000,122 +0.10(+1.38%)
Mar 04, 2005 7.113 7.197 7.064 7.192 1,247,372 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.976 7.098 1,572,097 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.895 6.980 786,234 +0.07(+0.99%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.