Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jul 31, 2003 1.787 1.789 1.775 1.779 1,071,294 -0.01(-0.30%)
Jul 30, 2003 1.798 1.798 1.776 1.784 565,673 -0.01(-0.80%)
Jul 29, 2003 1.789 1.798 1.776 1.798 845,173 +0.01(+0.63%)
Jul 28, 2003 1.787 1.797 1.775 1.787 630,914 -0.00(-0.25%)
Jul 25, 2003 1.774 1.798 1.769 1.792 911,898 +0.02(+0.96%)
Jul 24, 2003 1.787 1.787 1.771 1.775 901,518 -0.00(-0.28%)
Jul 23, 2003 1.776 1.780 1.743 1.780 1,188,433 +0.00(+0.20%)
Jul 22, 2003 1.744 1.780 1.720 1.776 1,393,795 +0.01(+0.51%)
Jul 21, 2003 1.776 1.798 1.743 1.767 901,518 -0.02(-1.03%)
Jul 18, 2003 1.744 1.786 1.744 1.785 672,432 +0.05(+2.88%)
Jul 17, 2003 1.776 1.788 1.732 1.736 1,955,020 -0.05(-2.75%)
Jul 16, 2003 1.796 1.802 1.769 1.785 708,759 -0.01(-0.77%)
Jul 15, 2003 1.783 1.802 1.772 1.798 1,108,364 +0.02(+1.01%)
Jul 14, 2003 1.825 1.825 1.771 1.780 900,036 -0.03(-1.44%)
Jul 11, 2003 1.789 1.802 1.788 1.807 899,294 +0.03(+1.41%)
Jul 10, 2003 1.767 1.794 1.761 1.781 1,642,899 +0.01(+0.41%)
Jul 09, 2003 1.786 1.786 1.759 1.774 1,565,054 -0.01(-0.60%)
Jul 08, 2003 1.729 1.792 1.729 1.785 1,278,140 +0.05(+2.90%)
Jul 07, 2003 1.740 1.771 1.734 1.735 1,379,709 -0.00(-0.28%)
Jul 03, 2003 1.712 1.744 1.712 1.740 1,377,485 +0.03(+1.50%)
Jul 02, 2003 1.686 1.715 1.685 1.714 1,278,881 +0.03(+1.65%)
Jul 01, 2003 1.652 1.691 1.650 1.686 2,323,486 +0.04(+2.32%)
Jun 30, 2003 1.698 1.703 1.648 1.648 4,883,474 -0.05(-3.04%)
Jun 27, 2003 1.713 1.729 1.693 1.700 1,238,105 -0.01(-0.79%)
Jun 26, 2003 1.704 1.731 1.698 1.713 1,385,640 +0.01(+0.34%)
Jun 25, 2003 1.693 1.727 1.688 1.707 1,003,087 +0.01(+0.72%)
Jun 24, 2003 1.695 1.717 1.689 1.695 1,496,106 -0.00(-0.03%)
Jun 23, 2003 1.727 1.727 1.691 1.695 1,120,226 -0.03(-2.00%)
Jun 20, 2003 1.729 1.740 1.724 1.730 1,046,088 +0.01(+0.55%)
Jun 19, 2003 1.718 1.736 1.709 1.721 1,093,536 +0.00(+0.05%)
Jun 18, 2003 1.717 1.724 1.706 1.720 1,221,053 +0.00(+0.16%)
Jun 17, 2003 1.731 1.731 1.700 1.717 627,207 -0.01(-0.73%)
Jun 16, 2003 1.698 1.731 1.698 1.730 822,932 +0.02(+1.21%)
Jun 13, 2003 1.729 1.736 1.709 1.709 986,777 -0.03(-1.48%)
Jun 12, 2003 1.726 1.761 1.723 1.735 1,142,467 +0.02(+0.97%)
Jun 11, 2003 1.679 1.718 1.669 1.718 950,449 +0.03(+2.03%)
Jun 10, 2003 1.664 1.684 1.661 1.684 539,725 +0.02(+1.43%)
Jun 09, 2003 1.686 1.700 1.660 1.660 701,346 -0.03(-1.81%)
Jun 06, 2003 1.713 1.720 1.684 1.691 1,458,295 -0.02(-0.92%)
Jun 05, 2003 1.700 1.710 1.686 1.706 799,949 +0.00(+0.13%)
Jun 04, 2003 1.679 1.705 1.673 1.704 817,001 +0.02(+1.47%)
Jun 03, 2003 1.658 1.686 1.585 1.679 1,155,812 +0.01(+0.62%)
Jun 02, 2003 1.684 1.695 1.666 1.669 879,277 -0.00(-0.24%)
May 30, 2003 1.651 1.674 1.651 1.673 834,794 +0.03(+1.61%)
May 29, 2003 1.646 1.668 1.635 1.646 799,208 +0.00(+0.05%)
May 28, 2003 1.632 1.651 1.631 1.646 1,143,950 +0.01(+0.55%)
May 27, 2003 1.600 1.640 1.585 1.637 1,251,450 +0.04(+2.28%)
May 23, 2003 1.619 1.619 1.598 1.600 928,949 -0.02(-1.28%)
May 22, 2003 1.628 1.632 1.607 1.621 1,210,674 -0.01(-0.41%)
May 21, 2003 1.636 1.638 1.609 1.628 1,210,674 -0.01(-0.49%)
May 20, 2003 1.632 1.642 1.606 1.636 2,028,417 +0.01(+0.53%)
May 19, 2003 1.668 1.673 1.603 1.627 1,814,158 -0.05(-3.00%)
May 16, 2003 1.691 1.702 1.668 1.678 1,143,208 -0.02(-0.90%)
May 15, 2003 1.706 1.718 1.680 1.693 1,234,398 -0.00(-0.26%)
May 14, 2003 1.733 1.736 1.691 1.697 848,880 -0.03(-1.82%)
May 13, 2003 1.750 1.750 1.718 1.729 563,449 -0.02(-1.23%)
May 12, 2003 1.738 1.753 1.729 1.750 630,173 +0.01(+0.70%)
May 09, 2003 1.727 1.762 1.722 1.738 1,404,174 +0.02(+0.99%)
May 08, 2003 1.738 1.740 1.704 1.721 739,897 -0.02(-1.29%)
May 07, 2003 1.744 1.764 1.738 1.744 1,157,295 -0.01(-0.31%)
May 06, 2003 1.715 1.758 1.713 1.749 963,794 +0.04(+2.13%)
May 05, 2003 1.733 1.744 1.702 1.713 739,897 -0.02(-0.91%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.