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, 2023 402.00 405.53 401.99 403.10 1,754 -0.41(-0.10%)
Mar 30, 2023 400.91 404.84 400.65 403.51 3,189 +17.25(+4.47%)
Mar 29, 2023 384.08 388.14 383.28 386.26 2,416 +16.06(+4.34%)
Mar 28, 2023 370.89 372.93 367.27 370.20 2,484 -0.90(-0.24%)
Mar 27, 2023 372.50 373.93 367.72 371.10 1,667 +11.29(+3.14%)
Mar 24, 2023 366.33 368.15 355.25 359.81 7,029 -2.62(-0.72%)
Mar 23, 2023 364.18 371.83 359.08 362.43 2,562 +11.50(+3.28%)
Mar 22, 2023 352.03 362.50 350.93 350.93 2,668 -5.48(-1.54%)
Mar 21, 2023 356.21 357.31 351.97 356.41 1,961 +6.41(+1.83%)
Mar 20, 2023 347.27 350.00 345.64 350.00 2,170 +6.02(+1.75%)
Mar 17, 2023 343.71 347.10 341.77 343.98 2,015 +5.17(+1.53%)
Mar 16, 2023 321.46 339.85 320.73 338.81 3,186 +6.47(+1.95%)
Mar 15, 2023 328.56 335.06 324.52 332.34 4,177 -4.16(-1.24%)
Mar 14, 2023 335.48 339.54 333.70 336.50 5,910 +5.00(+1.51%)
Mar 13, 2023 323.66 334.00 322.93 331.50 3,205 +5.21(+1.60%)
Mar 10, 2023 332.94 335.04 324.64 326.29 3,337 -2.25(-0.68%)
Mar 09, 2023 333.92 338.83 328.54 328.54 2,917 -4.62(-1.39%)
Mar 08, 2023 329.05 335.18 329.05 333.16 2,273 +7.35(+2.26%)
Mar 07, 2023 332.82 335.16 325.80 325.81 2,450 -8.83(-2.64%)
Mar 06, 2023 337.25 338.49 334.50 334.64 2,096 -2.36(-0.70%)
Mar 03, 2023 333.70 337.77 330.85 337.00 2,603 +11.77(+3.62%)
Mar 02, 2023 318.73 327.52 317.36 325.23 3,378 +2.15(+0.67%)
Mar 01, 2023 327.35 328.27 321.24 323.08 7,243 -18.92(-5.53%)
Feb 28, 2023 342.95 348.43 341.01 342.00 50,477 -1.28(-0.37%)
Feb 27, 2023 339.39 346.63 337.90 343.28 30,352 +12.37(+3.74%)
Feb 24, 2023 332.65 335.25 329.46 330.91 2,552 -6.52(-1.93%)
Feb 23, 2023 340.05 341.13 333.09 337.44 4,577 +7.56(+2.29%)
Feb 22, 2023 332.44 334.17 328.28 329.87 1,516 -4.18(-1.25%)
Feb 21, 2023 336.37 338.89 333.61 334.05 3,246 -12.50(-3.61%)
Feb 17, 2023 340.66 346.55 340.40 346.55 2,295 +1.13(+0.33%)
Feb 16, 2023 345.97 351.94 344.04 345.42 3,346 -10.32(-2.90%)
Feb 15, 2023 350.91 357.14 349.17 355.75 1,324 +3.56(+1.01%)
Feb 14, 2023 344.95 355.29 344.95 352.19 2,635 +1.69(+0.48%)
Feb 13, 2023 346.72 351.12 345.04 350.50 1,553 +6.08(+1.77%)
Feb 10, 2023 342.34 345.68 340.19 344.42 1,883 -2.78(-0.80%)
Feb 09, 2023 354.11 355.89 346.77 347.20 1,949 -2.82(-0.81%)
Feb 08, 2023 356.52 356.52 350.02 350.02 1,625 -12.61(-3.48%)
Feb 07, 2023 352.66 363.05 352.52 362.63 2,450 +10.39(+2.95%)
Feb 06, 2023 352.77 354.65 350.00 352.24 4,058 -6.10(-1.70%)
Feb 03, 2023 357.67 366.00 357.67 358.34 3,847 -0.93(-0.26%)
Feb 02, 2023 364.28 365.93 356.26 359.27 2,774 +9.03(+2.58%)
Feb 01, 2023 339.45 355.11 339.45 350.24 5,937 +13.24(+3.93%)
Jan 31, 2023 331.22 338.05 331.04 337.00 4,054 +5.44(+1.64%)
Jan 30, 2023 331.88 336.04 330.35 331.56 8,110 -17.28(-4.95%)
Jan 27, 2023 345.43 351.08 344.29 348.84 146,443 -1.22(-0.35%)
Jan 26, 2023 343.79 350.60 340.06 350.06 46,639 +10.21(+3.00%)
Jan 25, 2023 325.65 339.92 325.63 339.85 1,985 +1.22(+0.36%)
Jan 24, 2023 336.51 340.35 335.91 338.63 9,508 -2.87(-0.84%)
Jan 23, 2023 333.31 341.65 333.31 341.50 61,325 +11.38(+3.45%)
Jan 20, 2023 320.81 330.25 319.85 330.12 88,317 +6.22(+1.92%)
Jan 19, 2023 324.56 325.28 318.43 323.90 40,118 -13.65(-4.04%)
Jan 18, 2023 343.37 345.00 336.32 337.55 7,295 +13.10(+4.04%)
Jan 17, 2023 309.24 325.07 307.08 324.45 21,843 +6.69(+2.11%)
Jan 13, 2023 311.69 319.50 311.68 317.76 7,033 +9.26(+3.00%)
Jan 12, 2023 307.48 308.99 299.75 308.50 8,868 +7.12(+2.36%)
Jan 11, 2023 302.56 302.74 297.68 301.38 1,835 +4.76(+1.60%)
Jan 10, 2023 294.21 299.23 293.28 296.62 2,850 +4.92(+1.69%)
Jan 09, 2023 283.51 295.00 283.51 291.70 14,575 +16.29(+5.91%)
Jan 06, 2023 268.10 277.73 265.66 275.41 6,806 +8.96(+3.36%)
Jan 05, 2023 261.28 268.29 260.47 266.45 9,435 +8.82(+3.42%)
Jan 04, 2023 259.44 262.16 255.67 257.63 5,312 +2.63(+1.03%)
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.