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 )

747.34 +0.52 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 267.81 277.15 263.87 276.50 13,717 +13.50(+5.13%)
Nov 29, 2022 267.84 269.46 261.61 263.00 26,314 -2.10(-0.79%)
Nov 28, 2022 259.88 266.59 253.68 265.10 28,858 +1.10(+0.42%)
Nov 25, 2022 265.37 267.25 262.35 264.00 16,370 -1.28(-0.48%)
Nov 23, 2022 261.64 268.77 260.53 265.28 10,844 +6.53(+2.52%)
Nov 22, 2022 255.39 259.42 252.75 258.75 10,865 +5.70(+2.25%)
Nov 21, 2022 255.63 255.84 250.78 253.05 15,432 -6.95(-2.67%)
Nov 18, 2022 263.83 263.83 257.57 260.00 10,986 +2.62(+1.02%)
Nov 17, 2022 252.13 261.49 252.13 257.38 14,617 -1.93(-0.74%)
Nov 16, 2022 262.50 264.17 256.02 259.31 7,402 -9.71(-3.61%)
Nov 15, 2022 273.71 276.91 264.28 269.02 9,305 +5.02(+1.90%)
Nov 14, 2022 263.65 267.53 261.64 264.00 15,101 +0.43(+0.16%)
Nov 11, 2022 262.38 267.08 259.68 263.57 8,379 +2.56(+0.98%)
Nov 10, 2022 253.99 262.08 250.30 261.01 8,078 +28.02(+12.03%)
Nov 09, 2022 238.27 239.51 232.31 232.99 9,087 -8.35(-3.46%)
Nov 08, 2022 238.72 245.00 237.76 241.34 13,172 +7.86(+3.37%)
Nov 07, 2022 230.10 235.95 225.50 233.48 14,240 +10.64(+4.78%)
Nov 04, 2022 221.01 225.40 217.48 222.84 14,252 +10.92(+5.15%)
Nov 03, 2022 211.02 214.56 208.72 211.92 23,417 -3.46(-1.61%)
Nov 02, 2022 220.11 225.00 212.56 215.38 8,826 -8.02(-3.59%)
Nov 01, 2022 228.96 228.96 221.25 223.40 10,415 +0.09(+0.04%)
Oct 31, 2022 227.03 228.27 219.76 223.31 9,645 -11.17(-4.76%)
Oct 28, 2022 229.46 236.87 227.52 234.48 7,406 +2.03(+0.87%)
Oct 27, 2022 241.82 242.10 232.45 232.45 6,933 -21.27(-8.38%)
Oct 26, 2022 256.13 260.88 253.19 253.72 4,757 -13.18(-4.94%)
Oct 25, 2022 267.51 287.00 265.25 266.90 9,233 +3.45(+1.31%)
Oct 24, 2022 267.65 268.41 258.71 263.45 6,864 +7.87(+3.08%)
Oct 21, 2022 248.99 259.21 246.26 255.58 3,002 +11.58(+4.75%)
Oct 20, 2022 236.51 251.80 236.51 244.00 4,524 +7.52(+3.18%)
Oct 19, 2022 233.41 241.66 233.41 236.48 7,521 +10.28(+4.54%)
Oct 18, 2022 230.13 234.06 223.78 226.20 9,128 +2.19(+0.98%)
Oct 17, 2022 225.13 228.19 222.03 224.00 8,166 +8.10(+3.75%)
Oct 14, 2022 227.02 228.57 215.78 215.90 8,516 -14.94(-6.47%)
Oct 13, 2022 206.82 234.84 206.20 230.84 10,205 +4.19(+1.85%)
Oct 12, 2022 226.35 229.69 224.11 226.65 7,248 +0.71(+0.31%)
Oct 11, 2022 232.50 232.50 223.66 225.94 3,984 -10.87(-4.59%)
Oct 10, 2022 246.47 246.47 233.71 236.81 6,795 -1.82(-0.76%)
Oct 07, 2022 245.98 249.00 238.22 238.63 8,658 -19.75(-7.64%)
Oct 06, 2022 263.26 263.83 257.45 258.38 4,232 +1.26(+0.49%)
Oct 05, 2022 254.92 261.24 250.49 257.12 8,673 +3.80(+1.50%)
Oct 04, 2022 248.71 257.76 248.71 253.32 6,951 +16.56(+6.99%)
Oct 03, 2022 230.94 239.03 230.00 236.76 10,816 +9.47(+4.17%)
Sep 30, 2022 217.04 229.56 217.04 227.29 7,542 -1.65(-0.72%)
Sep 29, 2022 229.16 231.82 224.68 228.94 9,976 -11.78(-4.89%)
Sep 28, 2022 233.24 242.20 229.49 240.72 2,503 +4.03(+1.70%)
Sep 27, 2022 239.31 244.85 232.02 236.68 14,796 +1.05(+0.45%)
Sep 26, 2022 239.71 243.25 234.30 235.63 8,178 -3.45(-1.44%)
Sep 23, 2022 241.73 242.28 236.38 239.08 8,127 -4.03(-1.66%)
Sep 22, 2022 251.96 251.96 240.73 243.11 4,260 -15.93(-6.15%)
Sep 21, 2022 254.77 267.01 254.41 259.04 2,398 -1.96(-0.75%)
Sep 20, 2022 255.00 264.03 254.99 261.00 6,365 -1.54(-0.59%)
Sep 19, 2022 259.12 266.20 258.99 262.54 3,266 +0.54(+0.21%)
Sep 16, 2022 259.95 265.38 255.61 262.00 5,369 -2.67(-1.01%)
Sep 15, 2022 275.07 275.07 261.95 264.67 5,546 -10.06(-3.66%)
Sep 14, 2022 275.83 278.22 272.08 274.74 2,828 +4.56(+1.69%)
Sep 13, 2022 276.88 279.52 270.17 270.17 3,133 -19.16(-6.62%)
Sep 12, 2022 290.84 293.73 285.47 289.33 5,761 +1.45(+0.50%)
Sep 09, 2022 282.60 290.34 282.60 287.88 4,284 +11.38(+4.12%)
Sep 08, 2022 267.88 278.53 265.10 276.50 5,777 +0.80(+0.29%)
Sep 07, 2022 265.37 275.70 265.37 275.70 4,409 +11.20(+4.23%)
Sep 06, 2022 265.04 274.29 261.12 264.50 7,224 +0.40(+0.15%)
Sep 02, 2022 271.39 276.31 264.10 264.10 4,787 +1.26(+0.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.