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
Markets:
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP:ASMIY)

834.29 +17.92 (+2.20%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 827.79 836.95 824.27 834.29 7,279 +17.92(+2.20%)
Feb 06, 2026 793.95 816.37 793.95 816.37 6,586 +38.02(+4.88%)
Feb 05, 2026 785.17 802.02 773.19 778.35 9,852 -11.25(-1.42%)
Feb 04, 2026 816.38 818.54 778.50 789.60 10,385 -34.14(-4.14%)
Feb 03, 2026 837.48 840.58 806.26 823.74 7,557 -11.43(-1.37%)
Feb 02, 2026 817.28 841.44 816.17 835.17 21,629 -1.12(-0.13%)
Jan 30, 2026 844.24 853.76 830.00 836.29 18,607 -16.24(-1.90%)
Jan 29, 2026 853.98 854.25 825.00 852.53 15,590 -5.19(-0.61%)
Jan 28, 2026 870.28 870.30 840.61 857.72 12,967 -12.28(-1.41%)
Jan 27, 2026 849.89 875.64 849.57 870.00 8,827 +24.56(+2.90%)
Jan 26, 2026 837.53 848.78 835.59 845.44 11,247 +2.94(+0.35%)
Jan 23, 2026 827.66 842.50 817.00 842.50 25,808 +3.42(+0.41%)
Jan 22, 2026 844.83 845.39 832.50 839.08 56,567 -5.35(-0.63%)
Jan 21, 2026 829.58 852.00 824.36 844.43 95,099 +19.43(+2.36%)
Jan 20, 2026 820.60 836.80 819.24 825.00 55,381 +23.98(+2.99%)
Jan 16, 2026 796.86 802.89 786.05 801.02 10,316 +19.50(+2.50%)
Jan 15, 2026 792.80 793.50 773.68 781.52 7,758 +66.85(+9.35%)
Jan 14, 2026 712.69 714.87 705.01 714.67 3,737 -5.85(-0.81%)
Jan 13, 2026 725.27 725.60 710.57 720.52 6,228 -13.81(-1.88%)
Jan 12, 2026 730.52 734.95 727.07 734.33 3,706 +7.53(+1.04%)
Jan 09, 2026 713.98 728.90 710.77 726.80 3,607 +36.64(+5.31%)
Jan 08, 2026 710.61 712.89 681.06 690.16 6,180 -45.07(-6.13%)
Jan 07, 2026 725.27 739.77 723.72 735.23 3,936 +4.92(+0.67%)
Jan 06, 2026 708.86 733.23 708.86 730.31 7,019 +55.96(+8.30%)
Jan 05, 2026 673.16 680.11 667.42 674.35 8,302 +21.00(+3.21%)
Jan 02, 2026 649.10 659.46 646.79 653.35 7,380 +49.92(+8.27%)
Dec 31, 2025 625.68 625.68 602.33 603.43 4,038 -5.46(-0.90%)
Dec 30, 2025 614.51 614.51 607.93 608.89 2,936 -1.75(-0.29%)
Dec 29, 2025 608.00 610.92 602.87 610.64 7,223 +2.26(+0.37%)
Dec 26, 2025 603.50 610.38 593.41 608.38 4,247 +3.05(+0.50%)
Dec 24, 2025 589.55 619.72 589.55 605.33 2,337 -1.85(-0.30%)
Dec 23, 2025 604.02 608.82 602.62 607.18 3,693 +3.99(+0.66%)
Dec 22, 2025 602.33 606.47 598.90 603.19 7,057 +7.13(+1.20%)
Dec 19, 2025 597.45 601.16 595.07 596.06 5,217 -8.31(-1.37%)
Dec 18, 2025 608.48 611.28 601.50 604.37 5,315 +12.71(+2.15%)
Dec 17, 2025 610.07 610.77 591.66 591.66 4,638 -19.04(-3.12%)
Dec 16, 2025 611.28 614.45 604.61 610.70 9,572 +7.32(+1.21%)
Dec 15, 2025 600.17 607.52 599.47 603.38 5,370 -0.39(-0.06%)
Dec 12, 2025 619.27 621.39 602.41 603.77 7,451 -39.92(-6.20%)
Dec 11, 2025 643.93 646.36 635.80 643.69 4,412 -1.12(-0.17%)
Dec 10, 2025 641.08 651.43 633.96 644.81 10,814 +2.94(+0.46%)
Dec 09, 2025 646.10 647.04 640.43 641.87 5,150 -2.42(-0.38%)
Dec 08, 2025 631.77 650.00 626.93 644.29 5,437 +43.13(+7.17%)
Dec 05, 2025 602.72 608.62 599.71 601.16 13,226 +11.01(+1.87%)
Dec 04, 2025 591.45 597.25 586.73 590.15 6,666 +6.42(+1.10%)
Dec 03, 2025 574.10 583.73 572.86 583.73 7,079 +23.13(+4.13%)
Dec 02, 2025 548.82 561.56 548.30 560.60 8,608 +15.38(+2.82%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.