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 )

667.31 -5.39 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 670.56 677.67 663.89 667.31 3,500 -5.39(-0.80%)
Aug 22, 2024 684.81 689.32 670.85 672.70 1,972 -13.52(-1.97%)
Aug 21, 2024 683.58 690.51 678.91 686.22 3,070 +7.23(+1.06%)
Aug 20, 2024 681.71 685.57 674.17 678.99 2,260 -0.42(-0.06%)
Aug 19, 2024 668.34 679.41 664.12 679.41 2,522 +11.21(+1.68%)
Aug 16, 2024 664.73 671.26 661.66 668.20 2,626 -0.15(-0.02%)
Aug 15, 2024 656.66 670.38 656.66 668.35 3,386 +31.14(+4.89%)
Aug 14, 2024 647.67 647.67 634.12 637.21 2,660 -4.15(-0.65%)
Aug 13, 2024 625.41 641.36 625.41 641.36 1,633 +14.14(+2.25%)
Aug 12, 2024 621.53 629.58 620.71 627.22 2,941 +4.57(+0.73%)
Aug 09, 2024 621.65 623.10 614.17 622.65 5,036 +1.07(+0.17%)
Aug 08, 2024 608.00 621.58 602.84 621.58 4,313 +26.21(+4.40%)
Aug 07, 2024 624.63 624.63 590.07 595.37 4,894 -9.21(-1.52%)
Aug 06, 2024 600.95 611.50 596.30 604.58 5,593 +7.18(+1.20%)
Aug 05, 2024 568.00 607.47 565.12 597.40 6,441 +3.22(+0.54%)
Aug 02, 2024 595.00 601.37 583.61 594.18 4,400 -72.43(-10.87%)
Aug 01, 2024 687.49 691.35 657.22 666.61 4,925 -21.00(-3.05%)
Jul 31, 2024 691.31 694.68 684.16 687.61 4,651 +31.93(+4.87%)
Jul 30, 2024 672.32 672.32 647.10 655.68 6,797 -4.61(-0.70%)
Jul 29, 2024 661.48 670.57 655.45 660.29 10,110 +2.18(+0.33%)
Jul 26, 2024 659.94 663.51 655.25 658.11 10,427 +6.67(+1.02%)
Jul 25, 2024 658.55 668.00 640.74 651.44 12,245 -17.05(-2.55%)
Jul 24, 2024 718.81 726.43 668.49 668.49 5,785 -93.10(-12.22%)
Jul 23, 2024 743.30 792.02 740.34 761.59 3,427 +31.06(+4.25%)
Jul 22, 2024 724.86 734.17 722.59 730.53 2,712 +15.10(+2.11%)
Jul 19, 2024 716.88 719.85 709.61 715.43 2,650 -7.57(-1.05%)
Jul 18, 2024 744.59 746.20 716.82 723.00 3,172 -9.20(-1.26%)
Jul 17, 2024 761.11 761.34 732.20 732.20 7,517 -72.03(-8.96%)
Jul 16, 2024 804.92 804.92 790.00 804.23 2,308 +1.76(+0.22%)
Jul 15, 2024 810.46 813.09 799.49 802.47 3,064 -1.22(-0.15%)
Jul 12, 2024 792.91 809.42 790.02 803.69 2,550 +15.49(+1.97%)
Jul 11, 2024 812.90 813.23 785.62 788.20 3,722 -7.39(-0.93%)
Jul 10, 2024 786.48 796.95 783.81 795.59 2,683 +10.50(+1.34%)
Jul 09, 2024 786.24 788.30 780.20 785.09 1,958 +4.91(+0.63%)
Jul 08, 2024 784.90 786.95 774.60 780.18 3,036 +1.81(+0.23%)
Jul 05, 2024 777.25 781.84 770.91 778.37 2,939 +13.67(+1.79%)
Jul 03, 2024 764.97 773.21 758.50 764.70 2,536 +1.89(+0.25%)
Jul 02, 2024 755.58 766.90 751.63 762.81 3,766 +4.68(+0.62%)
Jul 01, 2024 763.03 763.68 748.41 758.13 3,026 -5.99(-0.78%)
Jun 28, 2024 750.33 765.35 749.66 764.12 2,474 +12.42(+1.65%)
Jun 27, 2024 749.75 759.19 747.37 751.70 2,312 +5.55(+0.74%)
Jun 26, 2024 745.01 751.04 741.53 746.15 4,028 -3.56(-0.47%)
Jun 25, 2024 736.89 749.83 735.40 749.71 2,265 +11.11(+1.50%)
Jun 24, 2024 754.39 754.92 737.92 738.60 6,150 -20.17(-2.66%)
Jun 21, 2024 756.98 764.21 742.92 758.77 5,402 -17.52(-2.26%)
Jun 20, 2024 787.21 788.03 773.61 776.29 3,906 +18.64(+2.46%)
Jun 18, 2024 741.12 759.15 741.11 757.65 4,562 +8.50(+1.13%)
Jun 17, 2024 744.64 752.57 735.32 749.15 5,982 +22.58(+3.11%)
Jun 14, 2024 722.50 729.10 721.32 726.57 8,050 -20.96(-2.80%)
Jun 13, 2024 754.56 756.28 741.06 747.53 21,514 -0.71(-0.09%)
Jun 12, 2024 753.95 768.07 743.23 748.24 32,575 +0.90(+0.12%)
Jun 11, 2024 743.92 747.97 736.94 747.34 4,377 +0.52(+0.07%)
Jun 10, 2024 731.48 748.04 731.14 746.82 2,479 +6.03(+0.81%)
Jun 07, 2024 742.57 747.09 737.34 740.79 4,127 +2.69(+0.36%)
Jun 06, 2024 744.97 747.42 733.00 738.10 7,484 -5.38(-0.72%)
Jun 05, 2024 728.28 743.48 728.28 743.48 2,188 +38.54(+5.47%)
Jun 04, 2024 704.80 708.99 700.78 704.94 1,763 +0.23(+0.03%)
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.