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 )

700.95 +5.61 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 29, 2021 453.03 462.40 450.81 455.50 777 +5.50(+1.22%)
Oct 28, 2021 447.88 450.00 443.32 450.00 1,674 +11.92(+2.72%)
Oct 27, 2021 432.62 438.46 430.04 438.08 959 +22.18(+5.33%)
Oct 26, 2021 411.94 416.00 415.90 1,308 -2.18(-0.52%)
Oct 25, 2021 417.88 418.91 413.14 418.08 645 +5.66(+1.37%)
Oct 22, 2021 411.68 415.10 409.09 412.42 1,227 +12.32(+3.08%)
Oct 21, 2021 396.40 404.13 396.40 400.09 503 +13.58(+3.51%)
Oct 20, 2021 391.00 391.00 386.50 386.51 132 -6.79(-1.73%)
Oct 19, 2021 392.98 393.80 390.85 393.30 434 -0.10(-0.03%)
Oct 18, 2021 387.61 393.59 385.77 393.40 1,138 +1.49(+0.38%)
Oct 15, 2021 390.00 392.39 386.54 391.91 558 +4.41(+1.14%)
Oct 14, 2021 385.70 388.89 384.83 387.50 796 +7.62(+2.01%)
Oct 13, 2021 374.60 381.37 374.60 379.88 274 +16.94(+4.67%)
Oct 12, 2021 365.30 366.06 359.85 362.93 1,037 -2.37(-0.65%)
Oct 11, 2021 368.00 373.29 365.30 365.30 933 -1.89(-0.51%)
Oct 08, 2021 369.02 371.98 367.19 367.19 328 -6.05(-1.62%)
Oct 07, 2021 373.22 377.50 371.30 373.24 1,391 +0.02(+0.01%)
Oct 06, 2021 378.08 379.05 362.14 373.22 2,252 -6.93(-1.82%)
Oct 05, 2021 369.65 381.36 369.65 380.15 1,211 +14.06(+3.84%)
Oct 04, 2021 375.30 377.43 361.22 366.09 1,778 -24.82(-6.35%)
Oct 01, 2021 389.11 390.92 377.44 390.91 1,869 -2.67(-0.68%)
Sep 30, 2021 393.80 399.25 388.58 393.58 333 +5.03(+1.29%)
Sep 29, 2021 400.90 400.90 387.30 388.55 287 +8.04(+2.11%)
Sep 28, 2021 381.42 384.90 377.43 380.51 3,422 -15.90(-4.01%)
Sep 27, 2021 393.25 396.58 390.31 396.41 437 -14.59(-3.55%)
Sep 24, 2021 422.09 422.09 409.51 411.00 673 -16.90(-3.95%)
Sep 23, 2021 431.65 431.65 415.68 427.90 592 +14.12(+3.41%)
Sep 22, 2021 408.60 419.70 408.60 413.78 274 -6.22(-1.48%)
Sep 21, 2021 417.61 420.67 415.84 420.00 452 +7.19(+1.74%)
Sep 20, 2021 411.98 415.49 407.45 412.81 1,220 -20.59(-4.75%)
Sep 17, 2021 440.01 440.01 431.25 433.40 529 -12.07(-2.71%)
Sep 16, 2021 439.39 445.99 436.71 445.47 447 +6.17(+1.40%)
Sep 15, 2021 441.30 444.62 437.58 439.30 3,336 +0.81(+0.18%)
Sep 14, 2021 439.45 448.38 436.41 438.49 1,524 +5.70(+1.32%)
Sep 13, 2021 436.17 436.17 430.00 432.79 624 -2.13(-0.49%)
Sep 10, 2021 433.00 436.17 428.70 434.92 300 +16.36(+3.91%)
Sep 09, 2021 418.01 420.09 415.20 418.56 217 +7.79(+1.90%)
Sep 08, 2021 413.68 416.50 406.81 410.77 358 -4.44(-1.07%)
Sep 07, 2021 413.46 418.32 411.12 415.21 345 +16.32(+4.09%)
Sep 03, 2021 389.26 399.40 389.26 398.89 278 +3.90(+0.99%)
Sep 02, 2021 403.00 403.00 393.59 394.99 696 -3.07(-0.77%)
Sep 01, 2021 392.13 399.45 392.13 398.06 626 +4.74(+1.21%)
Aug 31, 2021 398.60 398.60 387.00 393.32 517 +1.31(+0.33%)
Aug 30, 2021 394.90 398.23 392.01 392.01 304 +0.51(+0.13%)
Aug 27, 2021 378.01 391.50 378.01 391.50 618 +14.46(+3.84%)
Aug 26, 2021 376.11 377.05 372.25 377.04 145 +1.15(+0.31%)
Aug 25, 2021 377.36 378.42 375.59 375.89 358 -0.76(-0.20%)
Aug 24, 2021 377.17 379.03 374.28 376.65 375 -2.68(-0.71%)
Aug 23, 2021 369.71 381.60 369.71 379.33 284 +12.87(+3.51%)
Aug 20, 2021 366.33 369.50 363.20 366.46 184 +5.46(+1.51%)
Aug 19, 2021 351.47 364.44 351.47 361.00 724 -3.37(-0.92%)
Aug 18, 2021 365.23 367.90 360.79 364.37 682 +0.98(+0.27%)
Aug 17, 2021 365.83 366.41 361.54 363.39 814 -5.02(-1.36%)
Aug 16, 2021 370.01 370.01 364.58 368.41 327 -2.88(-0.77%)
Aug 13, 2021 366.83 376.65 366.83 371.29 444 +1.00(+0.27%)
Aug 12, 2021 368.00 370.30 364.57 370.29 412 +1.17(+0.32%)
Aug 11, 2021 369.92 373.26 368.47 369.12 460 -6.13(-1.63%)
Aug 10, 2021 379.61 379.64 372.19 375.25 445 -3.44(-0.91%)
Aug 09, 2021 376.30 387.00 376.14 378.69 342 +5.22(+1.40%)
Aug 06, 2021 375.03 375.03 369.42 373.47 3,039 -3.29(-0.87%)
Aug 05, 2021 382.31 385.00 376.76 376.76 403 +3.50(+0.94%)
Aug 04, 2021 374.57 377.01 371.10 373.26 190 +6.11(+1.66%)
Aug 03, 2021 366.14 367.16 361.41 367.15 531 +9.85(+2.76%)
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.