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 )

747.53 -0.71 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 30, 2021 328.10 335.41 326.33 330.19 599 -4.81(-1.44%)
Jun 29, 2021 331.20 337.85 330.00 335.00 1,123 +7.00(+2.13%)
Jun 28, 2021 326.75 330.00 321.68 328.00 1,412 +8.53(+2.67%)
Jun 25, 2021 320.15 321.96 318.73 319.47 135 -0.50(-0.16%)
Jun 24, 2021 318.29 319.97 314.71 319.97 225 +4.97(+1.58%)
Jun 23, 2021 313.53 316.96 312.00 315.00 484 +0.03(+0.01%)
Jun 22, 2021 314.30 315.00 307.81 314.97 812 +1.67(+0.53%)
Jun 21, 2021 310.50 313.31 306.67 313.30 800 +2.85(+0.92%)
Jun 18, 2021 316.50 316.62 305.56 310.45 858 -12.82(-3.97%)
Jun 17, 2021 317.78 323.27 317.00 323.27 753 -2.75(-0.84%)
Jun 16, 2021 327.80 330.30 324.21 326.02 618 -7.01(-2.10%)
Jun 15, 2021 333.82 334.75 330.00 333.03 911 +3.03(+0.92%)
Jun 14, 2021 329.33 332.24 327.00 330.00 912 +2.73(+0.83%)
Jun 11, 2021 325.40 328.61 325.40 327.27 599 -5.38(-1.62%)
Jun 10, 2021 329.55 332.66 325.57 332.65 849 +3.08(+0.93%)
Jun 09, 2021 326.50 329.58 323.71 329.57 215 +7.09(+2.20%)
Jun 08, 2021 326.32 326.32 319.06 322.48 310 +0.20(+0.06%)
Jun 07, 2021 323.74 329.00 319.87 322.28 646 -4.06(-1.24%)
Jun 04, 2021 323.80 328.00 323.80 326.34 452 +3.08(+0.95%)
Jun 03, 2021 318.70 328.80 317.73 323.26 251 +4.16(+1.30%)
Jun 02, 2021 318.41 325.50 318.41 319.10 754 +0.81(+0.25%)
Jun 01, 2021 322.62 322.62 315.57 318.29 579 +3.53(+1.12%)
May 28, 2021 310.55 315.41 308.00 314.76 850 +7.49(+2.44%)
May 27, 2021 304.50 312.60 303.82 307.27 240 -2.72(-0.88%)
May 26, 2021 308.48 310.08 304.57 309.99 490 -0.11(-0.04%)
May 25, 2021 307.45 310.10 304.81 310.10 780 +5.87(+1.93%)
May 24, 2021 299.61 304.23 299.17 304.23 357 +8.65(+2.93%)
May 21, 2021 299.68 299.68 290.95 295.58 552 -3.61(-1.21%)
May 20, 2021 290.14 299.19 290.00 299.19 515 +12.17(+4.24%)
May 19, 2021 279.00 287.02 277.57 287.02 839 -12.16(-4.06%)
May 18, 2021 292.65 299.19 290.07 299.18 806 +21.30(+7.67%)
May 17, 2021 277.80 284.00 274.69 277.88 629 -3.12(-1.11%)
May 14, 2021 278.36 281.95 278.02 281.00 960 -0.84(-0.30%)
May 13, 2021 275.01 282.68 274.95 281.84 1,547 +7.84(+2.86%)
May 12, 2021 284.70 284.70 273.31 274.00 1,075 -22.31(-7.53%)
May 11, 2021 291.95 300.42 291.95 296.31 982 -18.49(-5.87%)
May 10, 2021 319.21 319.81 307.40 314.80 325 -4.41(-1.38%)
May 07, 2021 312.52 321.55 312.52 319.21 1,882 +12.45(+4.06%)
May 06, 2021 301.15 306.76 299.07 306.76 323 +1.07(+0.35%)
May 05, 2021 302.57 307.00 302.57 305.69 411 +5.64(+1.88%)
May 04, 2021 295.65 300.06 291.00 300.05 756 -10.14(-3.27%)
May 03, 2021 311.27 311.27 306.00 310.19 897 +7.37(+2.43%)
Apr 30, 2021 308.05 308.05 301.20 302.82 300 -2.18(-0.71%)
Apr 29, 2021 313.50 313.50 304.50 305.00 1,231 -8.25(-2.63%)
Apr 28, 2021 309.20 313.39 306.88 313.25 232 +2.47(+0.79%)
Apr 27, 2021 310.42 311.00 307.07 310.78 803 -1.19(-0.38%)
Apr 26, 2021 307.21 312.00 307.21 311.97 544 -6.03(-1.90%)
Apr 23, 2021 307.72 318.18 307.72 318.00 900 +13.75(+4.52%)
Apr 22, 2021 310.22 312.95 302.00 304.25 449 +0.95(+0.31%)
Apr 21, 2021 303.91 303.95 296.18 303.30 3,237 -0.61(-0.20%)
Apr 20, 2021 302.11 305.50 297.70 303.91 498 -6.83(-2.20%)
Apr 19, 2021 314.27 314.27 304.81 310.74 627 -5.68(-1.80%)
Apr 16, 2021 317.38 318.60 315.30 316.42 400 -3.58(-1.12%)
Apr 15, 2021 317.49 320.00 314.68 320.00 337 -0.97(-0.30%)
Apr 14, 2021 322.00 323.97 317.62 320.97 478 -0.52(-0.16%)
Apr 13, 2021 322.81 322.81 316.24 321.49 538 +6.49(+2.06%)
Apr 12, 2021 322.00 322.00 312.13 315.00 755 -7.21(-2.24%)
Apr 09, 2021 320.99 322.89 320.63 322.21 1,400 +2.72(+0.85%)
Apr 08, 2021 319.06 319.50 313.95 319.49 547 +4.19(+1.33%)
Apr 07, 2021 311.25 315.98 311.25 315.30 448 +0.19(+0.06%)
Apr 06, 2021 314.49 319.33 311.25 315.11 1,755 +3.01(+0.96%)
Apr 05, 2021 312.10 312.36 306.94 312.10 495 +4.02(+1.30%)
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.