Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Asm International NV ADR (OP: ASMIY )

474.27 -12.21 (-2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 474.99 478.09 468.73 474.27 40,832 -12.21(-2.51%)
Mar 12, 2025 479.51 490.94 475.96 486.48 10,923 +15.84(+3.37%)
Mar 11, 2025 461.16 474.67 455.03 470.64 15,535 +14.05(+3.08%)
Mar 10, 2025 464.21 465.24 446.01 456.59 5,651 -41.54(-8.34%)
Mar 07, 2025 492.92 501.54 483.55 498.13 5,514 +13.77(+2.84%)
Mar 06, 2025 491.04 499.61 480.65 484.36 9,013 -42.49(-8.06%)
Mar 05, 2025 516.85 528.88 510.66 526.85 3,393 +22.48(+4.46%)
Mar 04, 2025 501.88 515.75 490.75 504.37 8,060 -12.88(-2.49%)
Mar 03, 2025 531.91 536.72 512.65 517.25 3,256 -13.61(-2.56%)
Feb 28, 2025 532.67 536.41 521.17 530.86 4,267 -0.05(-0.01%)
Feb 27, 2025 562.52 562.52 528.45 530.91 3,146 -46.09(-7.99%)
Feb 26, 2025 575.37 585.15 571.34 577.00 2,578 +9.00(+1.58%)
Feb 25, 2025 586.09 588.76 564.57 568.00 17,421 -19.78(-3.37%)
Feb 24, 2025 598.32 600.98 584.14 587.78 4,147 -0.62(-0.11%)
Feb 21, 2025 591.83 601.84 583.97 588.40 2,403 -6.81(-1.14%)
Feb 20, 2025 595.58 602.48 588.77 595.21 2,851 -0.04(-0.01%)
Feb 19, 2025 586.03 598.80 586.03 595.25 2,505 +0.05(+0.01%)
Feb 18, 2025 599.87 604.33 593.41 595.20 3,633 -5.24(-0.87%)
Feb 14, 2025 603.87 608.34 597.33 600.44 2,799 +1.26(+0.21%)
Feb 13, 2025 595.12 603.65 591.89 599.18 3,106 +7.33(+1.24%)
Feb 12, 2025 580.11 595.82 577.86 591.85 2,626 +0.13(+0.02%)
Feb 11, 2025 585.86 594.48 585.86 591.72 2,083 +8.98(+1.54%)
Feb 10, 2025 577.59 586.09 575.84 582.74 6,445 +19.18(+3.40%)
Feb 07, 2025 566.87 574.86 556.35 563.56 2,106 -9.49(-1.66%)
Feb 06, 2025 570.66 579.75 570.66 573.05 2,484 -1.65(-0.29%)
Feb 05, 2025 566.56 578.40 563.66 574.70 9,146 +6.26(+1.10%)
Feb 04, 2025 576.50 579.35 566.45 568.44 6,687 -9.89(-1.71%)
Feb 03, 2025 568.00 580.51 562.39 578.33 2,704 +4.26(+0.74%)
Jan 31, 2025 586.39 596.17 557.94 574.07 5,238 +16.19(+2.90%)
Jan 30, 2025 571.88 576.21 557.88 557.88 2,348 +4.04(+0.73%)
Jan 29, 2025 566.62 567.72 546.16 553.84 3,973 +13.23(+2.45%)
Jan 28, 2025 547.92 547.93 535.00 540.61 2,942 -22.29(-3.96%)
Jan 27, 2025 561.52 574.02 556.00 562.90 5,974 -71.99(-11.34%)
Jan 24, 2025 640.70 642.15 632.15 634.89 2,208 -4.38(-0.69%)
Jan 23, 2025 634.70 639.27 630.86 639.27 104,366 -12.56(-1.93%)
Jan 22, 2025 656.88 660.67 650.31 651.83 6,583 +8.17(+1.27%)
Jan 21, 2025 640.33 646.77 634.50 643.66 11,125 +3.06(+0.48%)
Jan 17, 2025 645.75 645.75 637.71 640.60 8,284 -0.40(-0.06%)
Jan 16, 2025 642.98 644.74 635.26 641.00 11,395 +22.24(+3.59%)
Jan 15, 2025 624.83 630.01 613.51 618.76 4,041 +10.47(+1.72%)
Jan 14, 2025 607.75 614.39 604.60 608.29 3,311 +5.04(+0.84%)
Jan 13, 2025 593.31 603.25 591.54 603.25 5,536 -7.04(-1.15%)
Jan 10, 2025 610.32 616.86 603.92 610.29 6,245 -2.79(-0.46%)
Jan 08, 2025 618.51 620.52 605.83 613.08 2,761 -6.86(-1.11%)
Jan 07, 2025 647.83 647.83 616.43 619.94 3,903 +0.94(+0.15%)
Jan 06, 2025 612.66 653.60 607.77 619.00 4,392 -33.99(-5.21%)
Jan 03, 2025 579.34 652.99 573.96 652.99 3,119 +73.49(+12.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.