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 (%)
Mar 31, 2022 371.01 372.46 362.15 363.00 289 -8.25(-2.22%)
Mar 30, 2022 380.34 380.34 368.79 371.25 173 -9.39(-2.47%)
Mar 29, 2022 376.26 381.00 374.98 380.64 187 +11.21(+3.03%)
Mar 28, 2022 362.94 370.85 357.10 369.43 343 +3.12(+0.85%)
Mar 25, 2022 368.14 371.48 362.82 366.31 152 -1.60(-0.43%)
Mar 24, 2022 362.91 368.33 360.76 367.91 78 +5.03(+1.39%)
Mar 23, 2022 360.13 363.75 356.89 362.88 216 -7.87(-2.12%)
Mar 22, 2022 365.84 371.10 364.85 370.75 530 +1.68(+0.46%)
Mar 21, 2022 362.57 369.07 359.34 369.07 938 -0.91(-0.25%)
Mar 18, 2022 353.85 369.98 353.85 369.98 799 +14.95(+4.21%)
Mar 17, 2022 347.42 355.03 343.32 355.03 761 +3.28(+0.93%)
Mar 16, 2022 338.29 351.75 336.83 351.75 561 +29.52(+9.16%)
Mar 15, 2022 318.63 324.69 314.81 322.23 775 +11.19(+3.60%)
Mar 14, 2022 313.47 316.90 304.99 311.04 962 +11.87(+3.97%)
Mar 11, 2022 309.36 310.34 299.17 299.17 726 -7.78(-2.53%)
Mar 10, 2022 304.17 306.95 300.95 306.95 3,053 -9.96(-3.14%)
Mar 09, 2022 303.24 321.76 303.24 316.91 2,559 +16.07(+5.34%)
Mar 08, 2022 295.48 313.00 288.61 300.84 9,940 +6.05(+2.05%)
Mar 07, 2022 314.55 314.55 290.78 294.79 6,635 +1.64(+0.56%)
Mar 04, 2022 297.59 298.68 286.91 293.15 6,048 -12.40(-4.06%)
Mar 03, 2022 313.56 317.90 305.55 305.55 3,165 -5.06(-1.63%)
Mar 02, 2022 306.74 313.40 305.57 310.61 3,567 +2.73(+0.89%)
Mar 01, 2022 315.49 316.88 300.00 307.88 5,036 -12.37(-3.86%)
Feb 28, 2022 320.25 325.25 311.09 320.25 4,528 +9.51(+3.06%)
Feb 25, 2022 306.48 313.74 306.96 310.74 2,031 +5.11(+1.67%)
Feb 24, 2022 283.71 305.63 273.01 305.63 2,668 +10.24(+3.47%)
Feb 23, 2022 311.13 311.13 291.61 295.39 3,376 -34.61(-10.49%)
Feb 22, 2022 320.00 332.25 319.96 330.00 2,838 +0.37(+0.11%)
Feb 18, 2022 329.63 0 +5.38(+1.66%)
Feb 17, 2022 326.34 328.45 323.35 324.25 933 -6.17(-1.87%)
Feb 16, 2022 325.89 331.50 318.41 330.41 1,544 +6.22(+1.92%)
Feb 15, 2022 318.03 329.49 315.91 324.19 5,185 +21.18(+6.99%)
Feb 14, 2022 304.04 316.15 300.62 303.01 3,531 -3.45(-1.13%)
Feb 11, 2022 331.27 331.27 305.88 306.46 2,829 -27.93(-8.35%)
Feb 10, 2022 329.61 340.16 329.61 334.39 1,451 -16.96(-4.83%)
Feb 09, 2022 342.41 351.36 341.48 351.35 1,054 +22.10(+6.71%)
Feb 08, 2022 325.20 332.39 320.59 329.25 369 -3.83(-1.15%)
Feb 07, 2022 334.71 335.97 328.90 333.08 734 -3.15(-0.94%)
Feb 04, 2022 327.54 336.23 326.85 336.23 914 +2.79(+0.84%)
Feb 03, 2022 341.38 329.34 333.44 1,178 -22.11(-6.22%)
Feb 02, 2022 354.35 356.00 347.29 355.55 1,297 +8.45(+2.43%)
Feb 01, 2022 351.41 351.41 340.94 347.10 3,224 +4.60(+1.34%)
Jan 31, 2022 330.52 345.24 342.50 3,021 +22.98(+7.19%)
Jan 28, 2022 320.62 326.00 312.66 319.52 1,821 -8.32(-2.54%)
Jan 27, 2022 332.23 332.23 323.26 327.84 4,274 -6.41(-1.92%)
Jan 26, 2022 336.92 340.94 328.73 334.25 2,783 +0.61(+0.18%)
Jan 25, 2022 329.64 334.98 328.68 333.64 2,337 -21.16(-5.96%)
Jan 24, 2022 343.50 354.80 336.91 354.80 2,414 -14.20(-3.85%)
Jan 21, 2022 373.50 378.55 368.18 369.00 2,752 -13.35(-3.49%)
Jan 20, 2022 382.51 391.02 381.17 382.35 2,375 -15.89(-3.99%)
Jan 19, 2022 405.08 406.18 393.98 398.24 678 -3.23(-0.80%)
Jan 18, 2022 403.31 411.49 399.33 401.47 1,160 -14.43(-3.47%)
Jan 14, 2022 415.90 0 -8.04(-1.90%)
Jan 13, 2022 433.46 439.44 423.94 423.94 2,492 +12.73(+3.10%)
Jan 12, 2022 408.45 413.04 406.97 411.21 655 +10.45(+2.61%)
Jan 11, 2022 394.34 402.28 393.92 400.76 2,201 +7.77(+1.98%)
Jan 10, 2022 386.54 396.19 379.92 392.99 973 -15.45(-3.78%)
Jan 07, 2022 411.65 411.80 404.98 408.44 828 -4.74(-1.15%)
Jan 06, 2022 405.05 413.55 399.05 413.18 1,776 -2.63(-0.63%)
Jan 05, 2022 430.79 431.52 415.81 415.81 712 -16.54(-3.82%)
Jan 04, 2022 440.25 440.25 428.18 432.35 691 -8.74(-1.98%)
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.