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)

506.62 +2.02 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 08, 2025 514.24 515.84 497.60 504.60 4,427 -3.48(-0.68%)
May 07, 2025 488.31 510.25 488.00 508.08 3,947 +18.42(+3.76%)
May 06, 2025 486.31 493.84 480.00 489.66 2,215 -6.64(-1.34%)
May 05, 2025 503.54 503.54 486.56 496.30 5,132 -8.10(-1.61%)
May 02, 2025 501.26 507.41 495.66 504.40 7,871 +16.57(+3.40%)
May 01, 2025 467.37 499.64 467.37 487.83 7,496 +0.23(+0.05%)
Apr 30, 2025 473.73 487.60 464.80 487.60 13,774 -21.41(-4.21%)
Apr 29, 2025 489.08 509.02 478.27 509.01 4,804 +15.68(+3.18%)
Apr 28, 2025 491.74 495.05 483.69 493.33 5,676 +1.28(+0.26%)
Apr 25, 2025 479.54 493.15 475.08 492.05 7,711 +14.78(+3.10%)
Apr 24, 2025 461.45 479.82 461.45 477.27 7,569 +21.68(+4.76%)
Apr 23, 2025 470.34 477.03 452.72 455.59 5,985 +9.58(+2.15%)
Apr 22, 2025 438.96 449.70 430.60 446.01 3,705 +4.30(+0.97%)
Apr 21, 2025 458.31 458.31 428.62 441.71 16,906 -17.08(-3.72%)
Apr 17, 2025 446.14 458.87 434.42 458.79 3,971 +16.19(+3.66%)
Apr 16, 2025 450.00 450.77 435.37 442.60 4,522 -17.80(-3.87%)
Apr 15, 2025 449.23 466.70 449.23 460.40 5,728 +24.76(+5.68%)
Apr 14, 2025 438.72 652.54 430.50 435.64 10,503 -215.75(-33.12%)
Apr 11, 2025 419.97 651.39 419.03 651.39 8,845 +241.46(+58.90%)
Apr 10, 2025 429.55 431.47 402.49 409.93 12,552 -23.60(-5.44%)
Apr 09, 2025 394.63 455.26 384.24 433.53 13,245 +56.92(+15.11%)
Apr 08, 2025 406.01 408.78 373.35 376.61 10,507 -24.39(-6.08%)
Apr 07, 2025 385.00 416.23 372.61 401.00 15,378 +0.39(+0.10%)
Apr 04, 2025 401.33 411.82 387.50 400.61 9,331 -22.97(-5.42%)
Apr 03, 2025 432.03 439.64 422.28 423.58 8,137 -26.29(-5.84%)
Apr 02, 2025 442.85 453.05 440.38 449.87 3,347 -0.30(-0.07%)
Apr 01, 2025 449.35 452.65 443.10 450.17 7,129 -5.02(-1.10%)
Mar 31, 2025 452.20 455.81 446.50 455.19 7,604 -12.98(-2.77%)
Mar 28, 2025 470.35 474.01 461.49 468.17 4,667 -6.49(-1.37%)
Mar 27, 2025 477.96 481.66 474.06 474.66 5,693 -8.99(-1.86%)
Mar 26, 2025 486.46 491.61 480.66 483.65 3,411 -8.28(-1.68%)
Mar 25, 2025 495.24 495.64 490.56 491.93 4,646 -3.30(-0.67%)
Mar 24, 2025 492.79 497.70 491.11 495.23 4,190 +12.42(+2.57%)
Mar 21, 2025 478.65 488.50 476.37 482.81 3,917 -12.65(-2.55%)
Mar 20, 2025 492.07 498.36 490.34 495.46 2,891 -8.80(-1.75%)
Mar 19, 2025 490.11 512.25 490.11 504.26 9,969 +12.55(+2.55%)
Mar 18, 2025 494.30 497.36 486.34 491.71 4,310 -10.05(-2.00%)
Mar 17, 2025 489.41 502.85 489.41 501.76 7,323 +6.68(+1.35%)
Mar 14, 2025 484.19 495.08 481.46 495.08 6,217 +20.81(+4.39%)
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%)
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 Of Service.
 
 
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.