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 )

14.62 +0.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 9.910 10.08 9.880 9.880 19,466 +0.01(+0.10%)
Jun 29, 2010 10.14 10.14 9.870 9.870 16,429 -0.47(-4.55%)
Jun 25, 2010 10.25 10.45 10.20 10.34 16,797 +0.14(+1.37%)
Jun 24, 2010 10.55 10.55 10.20 10.20 17,552 -0.37(-3.50%)
Jun 23, 2010 10.82 10.85 10.46 10.57 44,990 -0.18(-1.67%)
Jun 22, 2010 10.92 11.02 10.73 10.75 43,516 -0.08(-0.74%)
Jun 21, 2010 11.10 11.14 10.83 10.83 62,053 -0.11(-1.01%)
Jun 18, 2010 11.10 11.10 10.90 10.94 47,426 -0.01(-0.09%)
Jun 17, 2010 11.01 11.14 10.90 10.95 12,859 -0.09(-0.82%)
Jun 16, 2010 10.80 11.10 10.80 11.04 19,240 -0.10(-0.90%)
Jun 15, 2010 10.99 11.22 10.97 11.14 14,109 +0.40(+3.72%)
Jun 14, 2010 10.95 11.10 10.74 10.74 15,497 +0.24(+2.29%)
Jun 11, 2010 10.45 10.60 10.43 10.50 14,177 -0.15(-1.41%)
Jun 10, 2010 10.61 10.70 10.45 10.65 33,861 +0.80(+8.12%)
Jun 09, 2010 9.870 10.22 9.850 9.850 24,393 +0.13(+1.34%)
Jun 08, 2010 9.650 9.850 9.590 9.720 19,181 +0.07(+0.73%)
Jun 07, 2010 9.880 9.880 9.600 9.650 11,748 -0.08(-0.82%)
Jun 04, 2010 9.900 10.02 9.700 9.730 16,956 -0.37(-3.66%)
Jun 03, 2010 10.21 10.33 10.06 10.10 55,085 +0.00(+0.00%)
Jun 02, 2010 10.03 10.16 9.900 10.10 55,278 +0.20(+2.02%)
Jun 01, 2010 10.11 10.22 9.900 9.900 22,190 -0.16(-1.59%)
May 28, 2010 10.09 10.09 9.810 10.06 26,180 -0.03(-0.30%)
May 27, 2010 9.900 10.22 9.850 10.09 62,277 +0.44(+4.56%)
May 26, 2010 9.850 9.940 9.650 9.650 22,532 +0.15(+1.58%)
May 25, 2010 9.250 9.660 9.250 9.500 36,029 -0.14(-1.45%)
May 24, 2010 9.700 9.950 9.640 9.640 296,234 -0.10(-1.03%)
May 21, 2010 9.650 10.00 9.650 9.740 30,345 +0.19(+1.99%)
May 20, 2010 9.450 9.670 9.400 9.550 47,651 -0.50(-4.98%)
May 19, 2010 10.06 10.20 9.950 10.05 15,517 -0.32(-3.09%)
May 18, 2010 10.65 10.65 10.20 10.37 18,986 -0.08(-0.77%)
May 17, 2010 10.51 10.75 10.40 10.45 28,438 +0.20(+1.95%)
May 14, 2010 10.35 10.50 10.25 10.25 16,487 -0.42(-3.94%)
May 13, 2010 10.65 10.80 10.55 10.67 36,004 -0.16(-1.48%)
May 12, 2010 10.75 10.90 10.73 10.83 21,150 +0.48(+4.64%)
May 11, 2010 10.40 10.54 10.35 10.35 14,961 -0.05(-0.48%)
May 10, 2010 10.55 10.58 10.37 10.40 27,324 +0.52(+5.26%)
May 07, 2010 9.900 9.950 9.440 9.880 23,945 +0.23(+2.38%)
May 06, 2010 10.32 10.32 9.500 9.650 16,827 -0.65(-6.31%)
May 05, 2010 10.45 10.60 10.27 10.30 32,198 -0.49(-4.54%)
May 04, 2010 11.00 11.00 10.77 10.79 11,138 -0.61(-5.35%)
May 03, 2010 11.35 11.55 11.35 11.40 14,280 -0.20(-1.72%)
Apr 30, 2010 11.55 11.65 11.40 11.60 9,457 +0.45(+4.04%)
Apr 29, 2010 11.05 11.20 11.00 11.15 17,328 +0.30(+2.76%)
Apr 28, 2010 10.86 11.06 10.75 10.85 15,171 +0.35(+3.33%)
Apr 27, 2010 10.75 10.75 10.50 10.50 15,100 -0.25(-2.33%)
Apr 26, 2010 10.90 10.95 10.75 10.75 21,228 +0.10(+0.94%)
Apr 23, 2010 10.60 10.80 10.60 10.65 20,540 +0.14(+1.33%)
Apr 22, 2010 10.40 10.72 10.40 10.51 29,825 -0.14(-1.31%)
Apr 21, 2010 10.47 10.65 10.35 10.65 8,326 +0.00(+0.00%)
Apr 20, 2010 10.70 10.74 10.65 10.65 13,583 +0.20(+1.91%)
Apr 19, 2010 10.41 10.60 10.41 10.45 13,145 -0.10(-0.95%)
Apr 16, 2010 10.58 10.70 10.55 10.55 8,604 +0.10(+0.96%)
Apr 15, 2010 10.35 10.65 10.35 10.45 34,786 +0.15(+1.46%)
Apr 14, 2010 10.25 10.45 10.25 10.30 9,118 +0.20(+1.98%)
Apr 13, 2010 10.10 10.20 10.05 10.10 17,959 -0.04(-0.39%)
Apr 12, 2010 10.10 10.25 10.10 10.14 27,276 -0.04(-0.39%)
Apr 09, 2010 9.950 10.29 9.950 10.18 15,717 +0.33(+3.35%)
Apr 08, 2010 9.800 9.950 9.800 9.850 17,138 -0.14(-1.40%)
Apr 07, 2010 9.850 10.05 9.850 9.990 12,219 +0.19(+1.94%)
Apr 06, 2010 9.750 9.900 9.750 9.800 31,537 +0.05(+0.51%)
Apr 05, 2010 9.750 9.950 9.750 9.750 20,693 -0.10(-1.02%)
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.