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 )

752.92 +5.58 (+0.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 12, 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 (%)
Apr 30, 2020 109.29 109.29 109.29 109.29 408 -2.28(-2.04%)
Apr 29, 2020 111.57 111.57 111.57 111.57 651 +0.00(+0.00%)
Apr 28, 2020 111.57 111.57 111.57 18 +0.00(+0.00%)
Apr 24, 2020 111.57 111.57 111.57 0 +0.00(+0.00%)
Apr 23, 2020 111.57 111.57 111.57 111.57 779 -1.59(-1.41%)
Apr 22, 2020 113.16 113.16 113.16 113.16 139 +5.16(+4.78%)
Apr 21, 2020 109.59 109.59 108.00 108.00 599 +3.00(+2.86%)
Apr 20, 2020 105.00 105.00 105.00 46 +0.00(+0.00%)
Apr 17, 2020 105.00 105.00 105.00 35 +0.00(+0.00%)
Apr 16, 2020 105.00 105.00 105.00 24 +0.00(+0.00%)
Apr 15, 2020 105.00 105.00 105.00 1,318 +0.00(+0.00%)
Apr 14, 2020 105.00 105.00 105.00 186 +0.00(+0.00%)
Apr 09, 2020 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 08, 2020 104.78 105.00 104.78 105.00 464 -0.70(-0.66%)
Apr 07, 2020 105.70 105.70 105.70 105.70 557 +7.45(+7.58%)
Apr 06, 2020 97.43 98.25 97.43 98.25 1,934 +7.16(+7.86%)
Apr 03, 2020 91.09 91.09 91.09 47 +0.00(+0.00%)
Apr 02, 2020 91.09 91.09 91.09 15 +0.00(+0.00%)
Apr 01, 2020 91.55 91.55 91.05 91.09 1,214 -7.34(-7.46%)
Mar 31, 2020 98.43 98.43 98.43 98.43 559 +0.77(+0.79%)
Mar 30, 2020 97.66 97.66 97.66 97.66 166 +1.98(+2.07%)
Mar 27, 2020 95.68 95.68 95.68 57 +0.00(+0.00%)
Mar 26, 2020 96.60 96.60 95.68 95.68 484 +9.88(+11.52%)
Mar 25, 2020 85.80 85.80 85.80 21 +0.00(+0.00%)
Mar 24, 2020 88.76 88.76 85.80 85.80 456 +4.40(+5.41%)
Mar 23, 2020 78.59 81.50 78.59 81.40 979 -0.75(-0.91%)
Mar 20, 2020 81.95 82.15 81.95 82.15 1,000 +12.15(+17.36%)
Mar 19, 2020 70.00 70.00 70.00 32 +0.00(+0.00%)
Mar 18, 2020 70.00 70.00 70.00 70.00 645 -10.00(-12.50%)
Mar 17, 2020 76.44 80.00 75.81 80.00 1,338 -0.81(-1.00%)
Mar 16, 2020 81.08 89.00 80.81 80.81 2,063 -11.94(-12.87%)
Mar 13, 2020 89.45 92.75 89.45 92.75 4,200 +5.95(+6.85%)
Mar 12, 2020 87.44 87.44 86.80 86.80 504 -17.16(-16.51%)
Mar 11, 2020 103.97 103.97 103.96 103.96 535 -7.89(-7.05%)
Mar 10, 2020 111.94 111.94 109.98 111.85 2,668 +4.85(+4.53%)
Mar 09, 2020 107.49 110.13 107.00 107.00 1,305 -12.03(-10.11%)
Mar 06, 2020 119.03 119.03 119.03 119.03 500 -1.99(-1.64%)
Mar 05, 2020 122.00 122.37 121.02 121.02 1,710 -0.98(-0.80%)
Mar 04, 2020 122.00 122.00 122.00 122.00 140 +5.62(+4.83%)
Mar 03, 2020 116.38 116.38 116.38 48 +0.00(+0.00%)
Mar 02, 2020 117.22 117.22 116.38 116.38 124 -3.21(-2.68%)
Feb 28, 2020 119.59 119.59 119.59 107 +0.00(+0.00%)
Feb 27, 2020 119.60 120.72 119.59 119.59 613 -8.06(-6.31%)
Feb 26, 2020 128.01 128.01 127.65 127.65 1,295 +2.39(+1.91%)
Feb 25, 2020 125.26 125.26 125.26 51 +0.00(+0.00%)
Feb 24, 2020 125.26 125.26 125.26 67 +0.00(+0.00%)
Feb 21, 2020 125.26 125.26 125.26 125.26 100 +1.33(+1.07%)
Feb 20, 2020 123.93 123.93 123.93 56 +0.00(+0.00%)
Feb 19, 2020 123.93 123.93 123.93 61 +0.00(+0.00%)
Feb 18, 2020 123.93 123.93 123.93 123.93 390 -11.28(-8.34%)
Feb 14, 2020 135.21 135.21 135.21 79 +0.00(+0.00%)
Feb 13, 2020 135.00 135.21 135.00 135.21 664 +2.45(+1.85%)
Feb 12, 2020 132.76 132.76 132.76 132.76 152 +0.76(+0.58%)
Feb 11, 2020 131.36 132.00 131.36 132.00 482 +9.69(+7.92%)
Feb 10, 2020 122.31 122.31 122.31 33 +0.00(+0.00%)
Feb 07, 2020 122.31 122.31 122.31 6 +0.00(+0.00%)
Feb 06, 2020 122.31 122.31 122.31 9 +0.00(+0.00%)
Feb 05, 2020 122.31 122.31 122.31 64 +0.00(+0.00%)
Feb 04, 2020 122.31 122.31 122.31 97 +0.00(+0.00%)
Feb 03, 2020 122.31 122.31 122.31 6 +0.00(+0.00%)
Jan 31, 2020 122.71 122.74 122.31 122.31 1,500 -2.89(-2.31%)
Jan 30, 2020 124.53 125.20 124.19 125.20 1,680 -4.05(-3.13%)
Jan 29, 2020 129.30 129.55 128.47 129.25 1,893 -1.15(-0.88%)
Jan 28, 2020 129.36 130.40 129.36 130.40 1,370 +1.39(+1.07%)
Jan 27, 2020 130.67 130.85 128.95 129.01 1,212 -6.74(-4.96%)
Jan 24, 2020 135.75 135.75 135.75 135.75 100 +1.64(+1.22%)
Jan 23, 2020 134.11 134.11 134.11 134.11 107 -0.63(-0.47%)
Jan 22, 2020 134.74 134.74 134.74 134.74 290 -0.96(-0.71%)
Jan 21, 2020 135.70 135.70 135.70 135.70 262 +6.73(+5.22%)
Jan 17, 2020 128.97 128.97 128.97 168 +0.00(+0.00%)
Jan 16, 2020 128.42 128.97 128.42 128.97 391 -0.67(-0.52%)
Jan 15, 2020 129.64 129.64 129.64 129.64 224 +4.46(+3.56%)
Jan 14, 2020 120.01 125.18 120.01 125.18 1,330 +4.62(+3.83%)
Jan 13, 2020 121.02 121.21 120.56 120.56 11,770 +0.65(+0.54%)
Jan 10, 2020 119.78 119.91 119.78 119.91 1,300 +1.09(+0.92%)
Jan 09, 2020 118.96 118.96 118.82 118.82 297 +3.44(+2.98%)
Jan 08, 2020 115.38 115.38 115.38 67 +0.00(+0.00%)
Jan 07, 2020 116.00 116.00 115.38 115.38 1,456 +3.58(+3.20%)
Jan 06, 2020 110.06 111.80 110.06 111.80 2,092 -0.64(-0.57%)
Jan 03, 2020 112.44 112.44 112.44 6 +0.00(+0.00%)
Jan 02, 2020 112.44 112.44 112.44 10 +0.00(+0.00%)
Dec 30, 2019 112.44 112.44 112.44 0 -1.79(-1.57%)
Dec 27, 2019 114.23 114.23 114.23 114.23 100 +0.20(+0.18%)
Dec 24, 2019 114.03 114.03 114.03 0 +0.00(+0.00%)
Dec 23, 2019 114.27 114.76 114.03 114.03 2,679 -1.97(-1.70%)
Dec 20, 2019 116.00 116.00 116.00 116.00 500 +1.62(+1.42%)
Dec 19, 2019 114.38 114.38 114.38 16 +0.00(+0.00%)
Dec 18, 2019 114.38 114.38 114.38 114.38 250 +0.04(+0.03%)
Dec 17, 2019 114.34 114.34 114.34 24 +0.00(+0.00%)
Dec 16, 2019 114.34 114.34 114.34 20 +0.00(+0.00%)
Dec 13, 2019 115.88 115.88 114.34 114.34 700 +0.69(+0.61%)
Dec 12, 2019 113.65 113.65 113.65 113.65 215 +2.26(+2.03%)
Dec 11, 2019 110.86 111.39 110.86 111.39 292 -1.80(-1.59%)
Dec 10, 2019 113.19 113.19 113.19 12 +0.00(+0.00%)
Dec 09, 2019 113.19 113.19 113.19 32 +0.00(+0.00%)
Dec 06, 2019 113.19 113.19 113.19 113.19 600 +1.39(+1.24%)
Dec 05, 2019 112.27 112.27 111.80 111.80 922 +0.92(+0.83%)
Dec 04, 2019 110.88 110.88 110.88 15 +0.00(+0.00%)
Dec 03, 2019 110.88 110.88 110.88 16 +0.00(+0.00%)
Dec 02, 2019 110.88 110.88 110.88 110.88 262 -0.10(-0.09%)
Nov 29, 2019 110.98 110.98 110.98 110.98 100 +1.81(+1.66%)
Nov 27, 2019 109.43 109.43 109.17 109.17 400 +0.30(+0.28%)
Nov 26, 2019 108.87 108.87 108.87 28 +0.00(+0.00%)
Nov 25, 2019 108.87 108.87 108.87 108.87 436 -0.86(-0.78%)
Nov 22, 2019 110.36 110.36 109.55 109.73 300 +0.18(+0.16%)
Nov 21, 2019 110.25 110.25 109.55 109.55 867 -2.35(-2.10%)
Nov 20, 2019 111.90 111.90 111.90 124 +0.00(+0.00%)
Nov 19, 2019 111.90 111.90 111.90 69 +0.00(+0.00%)
Nov 18, 2019 111.90 111.90 111.90 45 +0.00(+0.00%)
Nov 15, 2019 111.90 111.90 111.90 128 +0.00(+0.00%)
Nov 14, 2019 111.90 111.90 111.90 111.90 114 +0.41(+0.37%)
Nov 13, 2019 111.49 111.49 111.49 98 +0.00(+0.00%)
Nov 12, 2019 111.49 111.49 111.49 14 +0.00(+0.00%)
Nov 11, 2019 111.49 111.49 111.49 111.49 1,729 +0.99(+0.90%)
Nov 08, 2019 110.65 111.15 110.50 110.50 800 -0.82(-0.74%)
Nov 07, 2019 111.32 111.32 111.32 18 +0.00(+0.00%)
Nov 06, 2019 110.99 111.32 110.40 111.32 6,167 -0.37(-0.33%)
Nov 05, 2019 111.50 111.74 111.14 111.69 5,820 +0.75(+0.68%)
Nov 04, 2019 110.94 110.94 110.94 110.94 228 +11.08(+11.10%)
Nov 01, 2019 99.86 99.86 99.86 8 +0.00(+0.00%)
Oct 31, 2019 105.75 105.75 99.09 99.86 2,628 -7.04(-6.59%)
Oct 30, 2019 100.78 106.90 100.38 106.90 2,901 +3.90(+3.79%)
Oct 29, 2019 103.00 103.00 103.00 103.00 402 +3.28(+3.29%)
Oct 28, 2019 99.72 99.72 99.72 52 +0.00(+0.00%)
Oct 25, 2019 99.66 99.72 99.66 99.72 400 +0.95(+0.96%)
Oct 24, 2019 98.00 98.77 98.00 98.77 877 +3.54(+3.72%)
Oct 23, 2019 95.23 95.23 95.23 6 +0.00(+0.00%)
Oct 22, 2019 95.23 95.23 95.23 71 +0.00(+0.00%)
Oct 21, 2019 95.23 95.23 95.23 2 +0.00(+0.00%)
Oct 18, 2019 95.23 95.23 95.23 111 +0.00(+0.00%)
Oct 17, 2019 95.17 95.23 95.15 95.23 668 +0.20(+0.21%)
Oct 16, 2019 94.80 95.08 94.60 95.03 411 -2.22(-2.28%)
Oct 15, 2019 97.47 97.47 97.25 97.25 611 +2.80(+2.96%)
Oct 14, 2019 94.45 94.45 94.45 26 +0.00(+0.00%)
Oct 11, 2019 94.45 94.45 94.45 68 +0.00(+0.00%)
Oct 10, 2019 95.17 95.17 94.45 94.45 656 +0.00(+0.00%)
Oct 09, 2019 94.45 94.45 94.45 94.45 188 +2.37(+2.57%)
Oct 08, 2019 92.08 92.08 92.08 6 +0.00(+0.00%)
Oct 07, 2019 92.48 92.48 92.08 92.08 672 +3.34(+3.76%)
Oct 04, 2019 88.74 88.74 88.74 15 +0.00(+0.00%)
Oct 03, 2019 88.74 88.74 88.74 44 +0.00(+0.00%)
Oct 02, 2019 88.06 88.74 88.06 88.74 1,188 -4.42(-4.74%)
Oct 01, 2019 93.16 93.16 93.16 93.16 113 +4.17(+4.69%)
Sep 30, 2019 88.99 88.99 88.99 80 +0.00(+0.00%)
Sep 27, 2019 89.35 89.35 88.98 88.99 3,000 -0.76(-0.85%)
Sep 26, 2019 89.75 89.75 89.75 17 +0.00(+0.00%)
Sep 25, 2019 89.44 89.75 89.44 89.75 468 -2.62(-2.84%)
Sep 24, 2019 92.37 92.37 92.37 14 +0.00(+0.00%)
Sep 23, 2019 92.37 92.37 92.37 28 +0.00(+0.00%)
Sep 20, 2019 92.37 92.37 92.37 2 +0.00(+0.00%)
Sep 19, 2019 92.37 92.37 92.37 14 +0.00(+0.00%)
Sep 18, 2019 92.13 92.37 92.13 92.37 302 -0.01(-0.01%)
Sep 17, 2019 91.50 92.38 91.30 92.38 1,237 +1.79(+1.98%)
Sep 16, 2019 90.59 90.59 90.59 10 +0.00(+0.00%)
Sep 13, 2019 90.63 90.63 90.55 90.59 300 -0.08(-0.09%)
Sep 12, 2019 90.67 90.67 90.45 90.67 359 +1.67(+1.88%)
Sep 11, 2019 89.00 89.00 89.00 89.00 155 +2.89(+3.36%)
Sep 10, 2019 86.11 86.11 86.11 33 +0.00(+0.00%)
Sep 09, 2019 86.11 86.11 86.11 12 +0.00(+0.00%)
Sep 06, 2019 86.11 86.11 86.11 52 +0.00(+0.00%)
Sep 05, 2019 86.11 86.11 86.11 49 +0.00(+0.00%)
Sep 04, 2019 86.11 86.11 86.11 86.11 322 +2.97(+3.57%)
Sep 03, 2019 83.62 83.62 83.14 83.14 607 -0.48(-0.57%)
Aug 30, 2019 83.62 83.62 83.62 83.62 100 +0.20(+0.24%)
Aug 29, 2019 83.92 83.92 83.42 83.42 260 -0.78(-0.93%)
Aug 28, 2019 84.20 84.20 84.20 13 +0.00(+0.00%)
Aug 27, 2019 84.20 84.20 84.20 49 +0.00(+0.00%)
Aug 26, 2019 84.20 84.20 84.20 6 +0.00(+0.00%)
Aug 23, 2019 84.20 84.20 84.20 7 +0.00(+0.00%)
Aug 22, 2019 84.20 84.20 84.20 12 +0.00(+0.00%)
Aug 21, 2019 84.20 84.20 84.20 84.20 403 +1.52(+1.84%)
Aug 20, 2019 82.68 82.68 82.68 82.68 106 +0.51(+0.62%)
Aug 19, 2019 82.17 82.17 82.17 82.17 201 +1.62(+2.01%)
Aug 16, 2019 80.55 80.55 80.55 80.55 600 +1.38(+1.74%)
Aug 15, 2019 79.17 79.17 79.17 2 +0.00(+0.00%)
Aug 14, 2019 79.17 79.17 79.17 79.17 108 -1.77(-2.19%)
Aug 13, 2019 80.94 80.94 80.94 2 +0.00(+0.00%)
Aug 12, 2019 80.69 80.94 80.69 80.94 308 -0.91(-1.11%)
Aug 09, 2019 81.85 81.85 81.85 902 +0.00(+0.00%)
Aug 08, 2019 81.60 81.85 81.56 81.85 704 +0.15(+0.18%)
Aug 07, 2019 81.70 81.70 81.70 81.70 103 +0.70(+0.86%)
Aug 06, 2019 81.00 81.00 81.00 81.00 372 -0.65(-0.80%)
Aug 05, 2019 81.65 81.65 81.65 73 +0.00(+0.00%)
Aug 02, 2019 81.34 81.65 81.20 81.65 1,000 -1.05(-1.27%)
Aug 01, 2019 83.42 83.42 82.20 82.70 3,045 +1.40(+1.72%)
Jul 31, 2019 83.03 83.03 81.30 81.30 1,235 -1.32(-1.60%)
Jul 30, 2019 82.69 83.10 82.62 82.62 6,623 -1.42(-1.69%)
Jul 29, 2019 83.48 84.04 83.48 84.04 4,589 +0.84(+1.01%)
Jul 26, 2019 82.53 83.20 82.40 83.20 1,400 +4.40(+5.58%)
Jul 25, 2019 79.33 79.33 78.80 78.80 368 +1.20(+1.55%)
Jul 24, 2019 77.44 77.60 77.44 77.60 406 +0.56(+0.73%)
Jul 23, 2019 73.70 77.04 73.13 77.04 3,309 +4.79(+6.63%)
Jul 22, 2019 72.25 72.25 72.25 72.25 641 +2.54(+3.64%)
Jul 19, 2019 69.71 69.71 69.71 65 +0.00(+0.00%)
Jul 18, 2019 69.60 69.74 69.60 69.71 935 +1.70(+2.50%)
Jul 17, 2019 68.35 68.35 68.01 68.01 1,040 +0.74(+1.10%)
Jul 16, 2019 67.27 67.27 67.27 95 +0.00(+0.00%)
Jul 15, 2019 67.27 67.27 67.27 67.27 201 -0.08(-0.12%)
Jul 12, 2019 67.35 67.35 67.35 5 +0.00(+0.00%)
Jul 11, 2019 67.35 67.35 67.35 3 +0.00(+0.00%)
Jul 10, 2019 67.35 67.35 67.35 108 +0.00(+0.00%)
Jul 09, 2019 67.35 67.35 67.35 2 +0.00(+0.00%)
Jul 08, 2019 67.35 67.35 67.35 71 +0.00(+0.00%)
Jul 05, 2019 67.35 67.35 67.35 9 +0.00(+0.00%)
Jul 03, 2019 67.37 67.37 67.35 67.35 500 -1.07(-1.56%)
Jul 02, 2019 68.42 68.42 68.42 84 +0.00(+0.00%)
Jul 01, 2019 68.53 68.53 68.42 68.42 1,080 +3.44(+5.29%)
Jun 28, 2019 64.98 64.98 64.98 64.98 100 +1.11(+1.74%)
Jun 27, 2019 63.69 63.87 63.69 63.87 204 +1.17(+1.87%)
Jun 26, 2019 62.70 62.70 62.70 10 +0.00(+0.00%)
Jun 25, 2019 62.70 62.70 62.70 8 +0.00(+0.00%)
Jun 24, 2019 62.35 62.70 62.35 62.70 2,947 +1.73(+2.84%)
Jun 21, 2019 60.97 60.97 60.97 52 +0.00(+0.00%)
Jun 20, 2019 60.97 60.97 60.97 8 +0.00(+0.00%)
Jun 19, 2019 60.97 60.97 60.97 7 +0.00(+0.00%)
Jun 18, 2019 60.97 60.97 60.97 14 +0.00(+0.00%)
Jun 17, 2019 60.97 60.97 60.97 12 +0.00(+0.00%)
Jun 14, 2019 60.97 60.97 60.97 9 +0.00(+0.00%)
Jun 13, 2019 60.97 60.97 60.97 4 +0.00(+0.00%)
Jun 12, 2019 60.97 60.97 60.97 7 +0.00(+0.00%)
Jun 11, 2019 60.97 60.97 60.97 10 +0.00(+0.00%)
Jun 10, 2019 60.97 60.97 60.97 9 +0.00(+0.00%)
Jun 07, 2019 60.97 60.97 60.97 60.97 500 +1.70(+2.87%)
Jun 06, 2019 59.27 59.27 59.27 16 +0.00(+0.00%)
Jun 05, 2019 59.59 59.59 59.27 59.27 266 -0.41(-0.69%)
Jun 04, 2019 59.68 59.68 59.68 59.68 105 +0.68(+1.15%)
Jun 03, 2019 59.00 59.00 59.00 67 +0.00(+0.00%)
May 31, 2019 59.00 59.00 59.00 104 +0.00(+0.00%)
May 30, 2019 59.00 59.00 59.00 52 +0.00(+0.00%)
May 29, 2019 59.00 59.00 59.00 59.00 632 -1.90(-3.12%)
May 28, 2019 60.90 60.90 60.90 118 +0.00(+0.00%)
May 24, 2019 60.90 60.90 60.90 43 +0.00(+0.00%)
May 23, 2019 60.90 60.90 60.90 42 +0.00(+0.00%)
May 22, 2019 60.90 60.90 60.90 60.90 374 +0.26(+0.43%)
May 21, 2019 60.64 60.64 60.64 19 +0.00(+0.00%)
May 20, 2019 60.76 60.76 60.64 60.64 512 -2.05(-3.27%)
May 17, 2019 62.81 62.81 62.69 62.69 200 +0.06(+0.10%)
May 16, 2019 62.63 62.63 62.63 132 +0.00(+0.00%)
May 15, 2019 62.63 62.63 62.63 115 +0.00(+0.00%)
May 14, 2019 62.73 62.82 62.63 62.63 1,098 -5.54(-8.13%)
May 13, 2019 68.17 68.17 68.17 19 +0.00(+0.00%)
May 10, 2019 68.17 68.17 68.17 8 +0.00(+0.00%)
May 09, 2019 68.17 68.17 68.17 9 +0.00(+0.00%)
May 08, 2019 68.17 68.17 68.17 63 +0.00(+0.00%)
May 07, 2019 68.17 68.17 68.17 51 +0.00(+0.00%)
May 06, 2019 68.17 68.17 68.17 34 +0.00(+0.00%)
May 03, 2019 68.17 68.17 68.17 98 +0.00(+0.00%)
May 02, 2019 68.17 68.17 68.17 65 +0.00(+0.00%)
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.