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

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 800.09 810.91 786.37 787.84 1,248,671 -17.85(-2.22%)
Sep 17, 2024 808.70 811.77 796.54 805.69 734,466 +2.65(+0.33%)
Sep 16, 2024 808.96 809.23 792.14 803.04 1,149,902 -13.32(-1.63%)
Sep 13, 2024 804.12 818.62 803.87 816.36 1,069,219 +16.19(+2.02%)
Sep 12, 2024 801.39 808.69 793.72 800.17 1,318,741 +0.03(+0.00%)
Sep 11, 2024 770.03 801.60 758.73 800.14 2,558,579 +48.76(+6.49%)
Sep 10, 2024 749.91 752.00 734.25 751.38 1,523,806 +1.56(+0.21%)
Sep 09, 2024 764.08 764.28 738.15 749.82 2,545,589 -2.97(-0.39%)
Sep 06, 2024 792.80 792.93 750.87 752.79 3,301,467 -42.81(-5.38%)
Sep 05, 2024 795.69 808.05 790.50 795.60 1,671,639 -15.88(-1.96%)
Sep 04, 2024 805.00 822.72 799.23 811.48 2,350,456 -33.91(-4.01%)
Sep 03, 2024 892.60 892.73 841.65 845.39 1,870,590 -58.48(-6.47%)
Aug 30, 2024 900.05 906.93 888.94 903.87 991,247 +16.16(+1.82%)
Aug 29, 2024 906.06 914.53 882.99 887.71 1,173,579 -0.42(-0.05%)
Aug 28, 2024 890.70 897.46 880.42 888.13 725,880 -1.75(-0.20%)
Aug 27, 2024 880.00 895.76 874.48 889.88 661,342 +6.57(+0.74%)
Aug 26, 2024 903.54 904.64 882.45 883.31 1,251,206 -23.95(-2.64%)
Aug 23, 2024 912.91 922.12 903.13 907.26 1,396,045 -0.45(-0.05%)
Aug 22, 2024 943.00 943.99 904.59 907.71 1,092,447 -35.90(-3.80%)
Aug 21, 2024 933.72 945.05 931.67 943.61 646,104 +17.43(+1.88%)
Aug 20, 2024 935.98 936.38 917.35 926.18 921,036 -6.97(-0.75%)
Aug 19, 2024 917.14 933.71 909.45 933.15 1,024,189 +14.49(+1.58%)
Aug 16, 2024 916.16 922.46 913.03 918.66 804,221 -9.59(-1.03%)
Aug 15, 2024 900.39 930.81 896.30 928.25 1,456,464 +48.67(+5.53%)
Aug 14, 2024 887.59 890.39 870.46 879.58 887,158 +10.09(+1.16%)
Aug 13, 2024 860.80 872.67 856.32 869.49 1,526,299 +16.63(+1.95%)
Aug 12, 2024 861.75 866.97 852.82 852.86 1,150,957 -7.69(-0.89%)
Aug 09, 2024 855.23 865.30 848.54 860.55 950,465 -16.10(-1.84%)
Aug 08, 2024 860.97 878.63 849.26 876.65 1,447,191 +40.30(+4.82%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,520,476 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
Aug 01, 2024 923.04 927.76 871.81 883.71 1,806,775 -52.99(-5.66%)
Jul 31, 2024 925.52 942.24 917.04 936.70 2,406,168 +76.46(+8.89%)
Jul 30, 2024 892.50 893.93 856.00 860.24 1,681,534 -10.31(-1.18%)
Jul 29, 2024 886.99 898.00 869.02 870.55 1,229,036 -16.20(-1.83%)
Jul 26, 2024 892.27 893.91 880.60 886.75 1,684,737 +25.71(+2.99%)
Jul 25, 2024 871.38 884.73 848.61 861.03 2,079,306 -10.10(-1.16%)
Jul 24, 2024 916.46 917.96 869.15 871.14 1,914,715 -59.95(-6.44%)
Jul 23, 2024 933.65 938.67 927.46 931.09 1,057,784 -8.43(-0.90%)
Jul 22, 2024 926.47 940.83 920.30 939.52 1,930,203 +45.80(+5.13%)
Jul 19, 2024 913.54 918.63 890.01 893.71 2,137,584 -28.73(-3.11%)
Jul 18, 2024 951.74 955.44 909.32 922.44 2,245,245 -7.89(-0.85%)
Jul 17, 2024 976.77 978.18 926.98 930.33 5,195,756 -135.88(-12.74%)
Jul 16, 2024 1073 1075 1059 1066 1,197,990 +4.55(+0.43%)
Jul 15, 2024 1095 1097 1058 1062 1,367,688 -21.59(-1.99%)
Jul 12, 2024 1071 1099 1064 1083 1,055,710 +22.71(+2.14%)
Jul 11, 2024 1108 1108 1060 1061 1,153,975 -36.38(-3.32%)
Jul 10, 2024 1067 1099 1063 1097 926,668 +38.91(+3.68%)
Jul 09, 2024 1078 1080 1057 1058 927,328 -17.39(-1.62%)
Jul 08, 2024 1081 1086 1074 1075 883,653 +2.91(+0.27%)
Jul 05, 2024 1078 1081 1067 1072 772,519 +3.06(+0.29%)
Jul 03, 2024 1056 1072 1053 1069 781,267 +23.48(+2.24%)
Jul 02, 2024 1025 1046 1024 1046 749,897 +14.37(+1.39%)
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.