Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

725.32 -22.21 (-2.97%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 14, 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 (%)
Feb 28, 2023 342.95 348.43 341.01 342.00 50,477 -1.28(-0.37%)
Feb 27, 2023 339.39 346.63 337.90 343.28 30,352 +12.37(+3.74%)
Feb 24, 2023 332.65 335.25 329.46 330.91 2,552 -6.52(-1.93%)
Feb 23, 2023 340.05 341.13 333.09 337.44 4,577 +7.56(+2.29%)
Feb 22, 2023 332.44 334.17 328.28 329.87 1,516 -4.18(-1.25%)
Feb 21, 2023 336.37 338.89 333.61 334.05 3,246 -12.50(-3.61%)
Feb 17, 2023 340.66 346.55 340.40 346.55 2,295 +1.13(+0.33%)
Feb 16, 2023 345.97 351.94 344.04 345.42 3,346 -10.32(-2.90%)
Feb 15, 2023 350.91 357.14 349.17 355.75 1,324 +3.56(+1.01%)
Feb 14, 2023 344.95 355.29 344.95 352.19 2,635 +1.69(+0.48%)
Feb 13, 2023 346.72 351.12 345.04 350.50 1,553 +6.08(+1.77%)
Feb 10, 2023 342.34 345.68 340.19 344.42 1,883 -2.78(-0.80%)
Feb 09, 2023 354.11 355.89 346.77 347.20 1,949 -2.82(-0.81%)
Feb 08, 2023 356.52 356.52 350.02 350.02 1,625 -12.61(-3.48%)
Feb 07, 2023 352.66 363.05 352.52 362.63 2,450 +10.39(+2.95%)
Feb 06, 2023 352.77 354.65 350.00 352.24 4,058 -6.10(-1.70%)
Feb 03, 2023 357.67 366.00 357.67 358.34 3,847 -0.93(-0.26%)
Feb 02, 2023 364.28 365.93 356.26 359.27 2,774 +9.03(+2.58%)
Feb 01, 2023 339.45 355.11 339.45 350.24 5,937 +13.24(+3.93%)
Jan 31, 2023 331.22 338.05 331.04 337.00 4,054 +5.44(+1.64%)
Jan 30, 2023 331.88 336.04 330.35 331.56 8,110 -17.28(-4.95%)
Jan 27, 2023 345.43 351.08 344.29 348.84 146,443 -1.22(-0.35%)
Jan 26, 2023 343.79 350.60 340.06 350.06 46,639 +10.21(+3.00%)
Jan 25, 2023 325.65 339.92 325.63 339.85 1,985 +1.22(+0.36%)
Jan 24, 2023 336.51 340.35 335.91 338.63 9,508 -2.87(-0.84%)
Jan 23, 2023 333.31 341.65 333.31 341.50 61,325 +11.38(+3.45%)
Jan 20, 2023 320.81 330.25 319.85 330.12 88,317 +6.22(+1.92%)
Jan 19, 2023 324.56 325.28 318.43 323.90 40,118 -13.65(-4.04%)
Jan 18, 2023 343.37 345.00 336.32 337.55 7,295 +13.10(+4.04%)
Jan 17, 2023 309.24 325.07 307.08 324.45 21,843 +6.69(+2.11%)
Jan 13, 2023 311.69 319.50 311.68 317.76 7,033 +9.26(+3.00%)
Jan 12, 2023 307.48 308.99 299.75 308.50 8,868 +7.12(+2.36%)
Jan 11, 2023 302.56 302.74 297.68 301.38 1,835 +4.76(+1.60%)
Jan 10, 2023 294.21 299.23 293.28 296.62 2,850 +4.92(+1.69%)
Jan 09, 2023 283.51 295.00 283.51 291.70 14,575 +16.29(+5.91%)
Jan 06, 2023 268.10 277.73 265.66 275.41 6,806 +8.96(+3.36%)
Jan 05, 2023 261.28 268.29 260.47 266.45 9,435 +8.82(+3.42%)
Jan 04, 2023 259.44 262.16 255.67 257.63 5,312 +2.63(+1.03%)
Jan 03, 2023 259.05 262.30 252.25 255.00 13,243 +0.59(+0.23%)
Dec 30, 2022 250.86 254.41 250.85 254.41 9,762 -1.49(-0.58%)
Dec 29, 2022 250.59 256.85 250.58 255.90 6,724 +8.44(+3.41%)
Dec 28, 2022 248.77 253.60 246.97 247.46 5,648 -5.59(-2.21%)
Dec 27, 2022 255.19 257.53 252.02 253.05 11,169 -1.72(-0.68%)
Dec 23, 2022 254.36 259.15 252.42 254.77 8,919 -2.67(-1.04%)
Dec 22, 2022 264.30 264.30 253.64 257.44 12,080 -8.36(-3.15%)
Dec 21, 2022 261.99 268.53 261.99 265.80 6,967 +7.17(+2.77%)
Dec 20, 2022 259.23 262.77 257.52 258.63 7,263 -3.57(-1.36%)
Dec 19, 2022 265.00 266.14 260.44 262.20 25,175 -7.96(-2.95%)
Dec 16, 2022 271.99 274.89 266.81 270.16 11,733 -5.84(-2.12%)
Dec 15, 2022 285.67 285.68 275.01 276.00 15,072 -16.71(-5.71%)
Dec 14, 2022 295.59 300.71 291.58 292.71 6,706 -5.31(-1.78%)
Dec 13, 2022 309.15 310.53 295.96 298.02 11,954 +4.77(+1.63%)
Dec 12, 2022 288.21 294.45 288.21 293.25 17,592 +6.75(+2.36%)
Dec 09, 2022 284.04 290.09 283.40 286.50 8,736 +4.54(+1.61%)
Dec 08, 2022 277.87 383.85 276.16 281.96 11,099 +4.08(+1.47%)
Dec 07, 2022 277.96 281.60 276.57 277.88 13,821 -5.12(-1.81%)
Dec 06, 2022 284.83 288.50 280.76 283.00 3,746 -0.72(-0.25%)
Dec 05, 2022 286.64 290.11 283.21 283.72 16,797 -4.48(-1.55%)
Dec 02, 2022 285.84 291.98 283.97 288.20 6,391 +0.40(+0.14%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.