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

Assa Abloy Ab ADR (OP: ASAZY )

14.59 -0.14 (-0.98%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2017 9.670 9.735 9.640 9.650 140,074 +0.00(+0.00%)
Feb 27, 2017 9.680 9.730 9.640 9.650 65,126 -0.10(-1.03%)
Feb 24, 2017 9.690 9.760 9.670 9.750 107,208 -0.19(-1.91%)
Feb 23, 2017 9.950 9.990 9.890 9.940 56,899 +0.17(+1.74%)
Feb 22, 2017 9.690 9.810 9.680 9.770 76,956 -0.08(-0.81%)
Feb 21, 2017 9.760 9.860 9.760 9.850 104,571 +0.08(+0.82%)
Feb 17, 2017 9.770 9.770 9.770 0 +0.01(+0.10%)
Feb 16, 2017 9.685 9.760 9.680 9.760 73,698 +0.11(+1.14%)
Feb 15, 2017 9.530 9.690 9.530 9.650 60,313 +0.04(+0.36%)
Feb 14, 2017 9.630 9.660 9.570 9.615 65,310 -0.06(-0.67%)
Feb 13, 2017 9.670 9.710 9.640 9.680 228,686 +0.13(+1.39%)
Feb 10, 2017 9.500 9.580 9.480 9.547 56,678 +0.08(+0.81%)
Feb 09, 2017 9.510 9.510 9.440 9.470 941,981 -0.04(-0.42%)
Feb 08, 2017 9.500 9.530 9.450 9.510 416,123 +0.16(+1.71%)
Feb 07, 2017 9.390 9.420 9.300 9.350 55,063 +0.13(+1.41%)
Feb 06, 2017 9.245 9.270 9.170 9.220 55,354 -0.15(-1.65%)
Feb 03, 2017 9.400 9.420 9.350 9.375 145,256 -0.00(-0.03%)
Feb 02, 2017 9.340 9.480 9.340 9.378 62,896 -0.26(-2.67%)
Feb 01, 2017 9.600 9.660 9.570 9.635 102,125 +0.21(+2.28%)
Jan 31, 2017 9.383 9.445 9.370 9.420 83,081 +0.07(+0.75%)
Jan 30, 2017 9.350 9.380 9.320 9.350 140,611 -0.07(-0.74%)
Jan 27, 2017 9.520 9.530 9.390 9.420 82,607 -0.16(-1.67%)
Jan 26, 2017 9.530 9.600 9.513 9.580 113,201 +0.07(+0.74%)
Jan 25, 2017 9.410 9.510 9.400 9.510 125,674 +0.09(+0.96%)
Jan 24, 2017 9.340 9.420 9.330 9.420 112,933 +0.19(+2.06%)
Jan 23, 2017 9.225 9.260 9.188 9.230 133,805 -0.02(-0.22%)
Jan 20, 2017 9.240 9.290 9.210 9.250 117,851 +0.03(+0.33%)
Jan 19, 2017 9.190 9.240 9.130 9.220 143,832 -0.07(-0.75%)
Jan 18, 2017 9.290 9.330 9.270 9.290 86,571 -0.01(-0.11%)
Jan 17, 2017 9.290 9.300 9.240 9.300 278,543 +0.02(+0.22%)
Jan 13, 2017 9.280 9.280 9.280 0 +0.08(+0.89%)
Jan 12, 2017 9.190 9.210 9.150 9.198 152,156 +0.02(+0.25%)
Jan 11, 2017 9.062 9.180 9.060 9.175 45,402 +0.15(+1.61%)
Jan 10, 2017 9.120 9.150 9.000 9.030 182,118 -0.12(-1.26%)
Jan 09, 2017 9.030 9.170 9.030 9.145 186,359 -0.09(-0.92%)
Jan 06, 2017 9.200 9.240 9.160 9.230 134,308 -0.01(-0.11%)
Jan 05, 2017 9.160 9.290 9.160 9.240 114,689 -0.09(-0.96%)
Jan 04, 2017 9.300 9.340 9.290 9.330 136,565 +0.02(+0.21%)
Jan 03, 2017 9.300 9.350 9.260 9.310 205,730 +0.06(+0.65%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.01(-0.11%)
Dec 29, 2016 9.252 9.290 9.230 9.260 128,044 +0.02(+0.22%)
Dec 28, 2016 9.280 9.280 9.200 9.240 85,957 +0.06(+0.65%)
Dec 27, 2016 9.145 9.230 9.126 9.180 114,742 -0.02(-0.16%)
Dec 23, 2016 9.195 9.195 9.195 0 -0.02(-0.22%)
Dec 22, 2016 9.240 9.270 9.200 9.215 244,781 +0.06(+0.71%)
Dec 21, 2016 9.190 9.210 9.120 9.150 740,142 -0.05(-0.54%)
Dec 20, 2016 9.142 9.210 9.140 9.200 175,025 +0.06(+0.66%)
Dec 19, 2016 9.125 9.190 9.110 9.140 139,032 +0.03(+0.33%)
Dec 16, 2016 9.070 9.170 9.050 9.110 141,274 +0.04(+0.39%)
Dec 15, 2016 9.080 9.120 9.030 9.075 170,110 -0.14(-1.47%)
Dec 14, 2016 9.420 9.425 9.180 9.210 173,202 -0.16(-1.71%)
Dec 13, 2016 9.300 9.420 9.300 9.370 182,604 +0.35(+3.88%)
Dec 12, 2016 8.990 9.090 8.970 9.020 215,039 +0.00(+0.00%)
Dec 09, 2016 8.980 9.045 8.980 9.020 141,416 +0.18(+2.04%)
Dec 08, 2016 8.850 8.880 8.800 8.840 149,551 -0.20(-2.16%)
Dec 07, 2016 8.930 9.060 8.930 9.035 170,288 -0.03(-0.28%)
Dec 06, 2016 9.020 9.080 8.990 9.060 120,816 -0.00(-0.06%)
Dec 05, 2016 9.080 9.100 9.010 9.065 124,232 +0.04(+0.39%)
Dec 02, 2016 9.060 9.107 9.010 9.030 98,755 -0.21(-2.27%)
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.