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

Ams-Osram Ag (OP: AMSSY )

0.7490 +0.0021 (+0.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 (%)
Apr 30, 2020 6.500 8.650 6.400 6.490 17,632 -0.34(-4.98%)
Apr 29, 2020 6.690 6.920 6.430 6.830 10,398 +1.23(+21.96%)
Apr 28, 2020 5.490 5.600 5.400 5.600 28,502 +0.15(+2.85%)
Apr 27, 2020 5.330 5.445 5.090 5.445 13,991 +0.12(+2.16%)
Apr 24, 2020 5.350 5.350 5.240 5.330 7,300 -0.15(-2.74%)
Apr 23, 2020 5.580 5.580 5.480 5.480 388 +0.26(+4.98%)
Apr 22, 2020 5.160 5.220 5.060 5.220 8,683 +0.05(+0.97%)
Apr 21, 2020 4.930 5.180 4.830 5.170 24,127 +0.07(+1.37%)
Apr 20, 2020 5.050 5.200 5.050 5.100 1,747 -0.15(-2.86%)
Apr 17, 2020 5.150 5.250 5.020 5.250 6,300 +0.32(+6.49%)
Apr 16, 2020 4.870 5.750 4.690 4.930 12,127 +0.06(+1.34%)
Apr 15, 2020 4.870 5.180 4.650 4.865 56,177 -0.58(-10.73%)
Apr 14, 2020 5.740 5.750 5.420 5.450 27,182 +0.03(+0.55%)
Apr 13, 2020 5.520 5.530 5.250 5.420 16,149 +0.34(+6.69%)
Apr 09, 2020 5.220 5.510 4.960 5.080 6,000 +0.17(+3.46%)
Apr 08, 2020 6.450 6.450 4.650 4.910 7,125 +0.31(+6.74%)
Apr 07, 2020 6.400 6.400 4.500 4.600 32,064 -1.78(-27.90%)
Apr 06, 2020 6.380 6.380 6.380 16 +0.00(+0.00%)
Apr 03, 2020 7.680 7.680 6.380 6.380 2,400 -0.73(-10.27%)
Apr 01, 2020 7.110 7.110 7.110 0 -0.60(-7.78%)
Mar 31, 2020 7.710 9.900 7.710 7.710 475 +0.56(+7.83%)
Mar 30, 2020 7.000 8.990 7.000 7.150 2,619 -2.75(-27.78%)
Mar 27, 2020 9.900 10.10 6.190 9.900 4,400 +3.63(+57.89%)
Mar 26, 2020 6.270 6.270 6.270 20 +0.00(+0.00%)
Mar 25, 2020 6.270 6.270 6.270 6.270 137 +0.29(+4.85%)
Mar 24, 2020 6.180 14.00 5.980 5.980 2,305 -0.08(-1.32%)
Mar 23, 2020 6.030 6.140 6.030 6.060 1,105 +0.68(+12.64%)
Mar 20, 2020 5.380 5.380 5.380 5.380 100 -1.63(-23.25%)
Mar 19, 2020 6.270 7.500 6.270 7.010 1,000 +0.75(+11.98%)
Mar 18, 2020 6.190 13.38 6.190 6.260 1,686 -0.04(-0.64%)
Mar 17, 2020 5.520 6.500 5.520 6.300 3,299 -0.55(-8.03%)
Mar 16, 2020 5.420 8.000 5.250 6.850 21,844 -2.90(-29.74%)
Mar 13, 2020 10.43 10.43 9.510 9.750 1,200 -0.45(-4.43%)
Mar 12, 2020 11.00 11.00 10.20 10.20 1,243 -1.65(-13.91%)
Mar 11, 2020 12.22 12.75 11.51 11.85 8,929 -2.10(-15.05%)
Mar 10, 2020 13.97 13.97 13.95 13.95 237 +0.27(+1.97%)
Mar 09, 2020 13.29 14.63 13.29 13.68 4,105 -2.52(-15.56%)
Mar 06, 2020 15.50 16.20 15.37 16.20 3,300 -0.49(-2.94%)
Mar 05, 2020 16.11 16.69 15.95 16.69 1,526 -0.69(-3.97%)
Mar 04, 2020 17.21 17.38 17.21 17.38 277 +0.33(+1.94%)
Mar 03, 2020 17.05 17.05 17.05 17.05 461 +0.35(+2.10%)
Mar 02, 2020 16.83 16.83 16.70 16.70 1,389 -1.50(-8.24%)
Feb 28, 2020 17.00 18.20 17.00 18.20 800 +0.20(+1.11%)
Feb 27, 2020 18.00 18.00 17.57 18.00 685 -1.00(-5.26%)
Feb 26, 2020 19.00 19.00 19.00 19.00 131 +0.48(+2.59%)
Feb 25, 2020 18.73 18.73 18.52 18.52 574 -0.58(-3.04%)
Feb 24, 2020 18.70 19.10 18.68 19.10 1,929 -1.56(-7.55%)
Feb 21, 2020 20.17 20.66 20.17 20.66 1,600 +0.47(+2.33%)
Feb 20, 2020 20.19 20.19 20.19 127 +0.00(+0.00%)
Feb 19, 2020 20.19 20.19 20.19 81 +0.00(+0.00%)
Feb 18, 2020 20.09 20.19 19.79 20.19 4,301 -1.21(-5.65%)
Feb 14, 2020 21.61 21.61 21.40 21.40 1,400 -1.98(-8.47%)
Feb 13, 2020 23.38 23.38 23.38 68 +0.00(+0.00%)
Feb 12, 2020 22.85 23.38 22.85 23.38 2,773 -0.05(-0.23%)
Feb 11, 2020 23.13 23.72 23.13 23.43 1,583 -0.32(-1.33%)
Feb 10, 2020 23.50 23.75 23.50 23.75 7,372 +0.95(+4.17%)
Feb 07, 2020 22.80 22.80 22.80 22.80 200 -0.43(-1.85%)
Feb 06, 2020 22.89 23.65 22.89 23.23 553 +1.60(+7.40%)
Feb 05, 2020 21.68 21.68 21.63 21.63 1,073 +0.48(+2.27%)
Feb 04, 2020 21.15 21.15 21.15 21.15 1,334 +0.75(+3.68%)
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.