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 )

652.57 +8.93 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 01, 2024 661.48 662.87 639.00 643.64 1,880 -11.76(-1.79%)
Sep 30, 2024 655.61 660.93 652.42 655.40 2,501 -1.60(-0.24%)
Sep 27, 2024 657.02 657.02 647.14 657.00 3,196 +3.50(+0.54%)
Sep 26, 2024 662.90 664.94 643.63 653.50 2,198 +23.35(+3.71%)
Sep 25, 2024 631.75 640.16 629.16 630.15 3,047 -1.85(-0.29%)
Sep 24, 2024 631.12 635.99 625.22 632.00 2,142 +0.92(+0.15%)
Sep 23, 2024 635.35 638.81 625.45 631.08 2,292 -0.25(-0.04%)
Sep 20, 2024 637.32 642.66 619.68 631.33 3,316 -26.75(-4.06%)
Sep 19, 2024 652.25 661.68 647.27 658.08 2,493 +35.10(+5.63%)
Sep 18, 2024 629.01 636.13 617.89 622.98 2,818 -5.33(-0.85%)
Sep 17, 2024 638.35 643.04 628.10 628.31 3,013 -2.10(-0.33%)
Sep 16, 2024 632.37 635.32 625.35 630.41 3,302 +1.21(+0.19%)
Sep 13, 2024 624.64 634.01 621.99 629.20 13,081 +8.66(+1.40%)
Sep 12, 2024 620.00 623.56 614.62 620.54 10,726 +0.93(+0.15%)
Sep 11, 2024 606.23 619.61 593.38 619.61 5,828 +24.95(+4.20%)
Sep 10, 2024 595.83 596.90 584.67 594.66 6,339 -2.57(-0.43%)
Sep 09, 2024 602.11 602.11 587.64 597.23 3,341 +8.11(+1.38%)
Sep 06, 2024 612.61 616.24 588.14 589.12 4,072 -20.68(-3.39%)
Sep 05, 2024 599.86 616.44 598.70 609.80 3,891 -7.22(-1.17%)
Sep 04, 2024 598.46 621.25 594.42 617.02 3,877 -24.10(-3.76%)
Sep 03, 2024 667.55 667.84 640.81 641.12 2,614 -35.21(-5.21%)
Aug 30, 2024 668.55 677.97 667.50 676.33 1,829 +7.29(+1.09%)
Aug 29, 2024 677.28 680.51 664.01 669.04 2,625 +10.08(+1.53%)
Aug 28, 2024 662.12 662.12 652.03 658.96 2,244 -5.45(-0.82%)
Aug 27, 2024 654.62 666.72 652.34 664.41 1,700 +4.83(+0.73%)
Aug 26, 2024 665.10 667.02 653.57 659.58 4,192 -7.73(-1.16%)
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%)
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.