Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

726.57 -20.96 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 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%)
Jun 03, 2024 709.47 715.03 696.78 704.71 2,585 +3.28(+0.47%)
May 31, 2024 710.00 711.54 690.61 701.43 2,284 -6.83(-0.96%)
May 30, 2024 712.67 715.59 700.70 708.26 3,042 -0.62(-0.09%)
May 29, 2024 711.67 716.12 707.23 708.88 2,339 -19.65(-2.70%)
May 28, 2024 726.05 730.48 716.84 728.53 3,143 +3.54(+0.49%)
May 24, 2024 714.56 729.22 712.40 724.99 4,666 +7.42(+1.03%)
May 23, 2024 735.83 735.83 716.30 717.57 4,206 +10.42(+1.47%)
May 22, 2024 716.00 717.65 706.00 707.15 3,372 -7.26(-1.02%)
May 21, 2024 706.33 715.91 701.27 714.41 2,634 +4.83(+0.68%)
May 20, 2024 706.29 713.26 702.16 709.58 2,534 +8.63(+1.23%)
May 17, 2024 705.46 710.37 697.51 700.95 22,946 +5.61(+0.81%)
May 16, 2024 707.46 710.86 695.34 695.34 22,692 -4.04(-0.58%)
May 15, 2024 682.05 699.90 681.43 699.38 4,280 +26.24(+3.90%)
May 14, 2024 669.59 675.28 665.23 673.14 2,786 +3.48(+0.52%)
May 13, 2024 668.45 671.76 660.83 669.66 3,110 +0.99(+0.15%)
May 10, 2024 668.47 674.00 667.32 668.67 2,479 +11.94(+1.82%)
May 09, 2024 656.51 657.84 650.87 656.73 29,467 -0.61(-0.09%)
May 08, 2024 659.02 667.45 652.67 657.34 44,259 -11.73(-1.75%)
May 07, 2024 665.42 672.77 661.49 669.07 2,708 +15.77(+2.41%)
May 06, 2024 647.83 653.31 646.77 653.30 4,325 +8.50(+1.32%)
May 03, 2024 642.09 647.00 641.06 644.80 2,187 +16.79(+2.67%)
May 02, 2024 629.54 630.23 619.73 628.01 7,320 +2.25(+0.36%)
May 01, 2024 622.56 641.13 612.93 625.76 4,665 -3.95(-0.63%)
Apr 30, 2024 641.37 645.85 625.57 629.71 8,593 -11.07(-1.73%)
Apr 29, 2024 647.27 650.66 637.50 640.78 37,695 -21.85(-3.30%)
Apr 26, 2024 662.77 677.36 568.80 662.63 38,197 +30.64(+4.85%)
Apr 25, 2024 617.78 631.99 615.46 631.99 3,870 +2.33(+0.37%)
Apr 24, 2024 636.38 638.24 623.73 629.66 4,315 +26.75(+4.44%)
Apr 23, 2024 552.54 620.02 552.34 602.91 4,446 +50.68(+9.18%)
Apr 22, 2024 553.38 558.23 546.24 552.23 5,191 -1.38(-0.25%)
Apr 19, 2024 566.27 568.05 551.33 553.61 3,354 -21.39(-3.72%)
Apr 18, 2024 585.98 591.68 575.00 575.00 2,878 -42.62(-6.90%)
Apr 17, 2024 643.13 643.58 612.99 617.62 3,666 -26.10(-4.05%)
Apr 16, 2024 629.45 645.00 629.14 643.72 8,952 +12.77(+2.02%)
Apr 15, 2024 647.98 649.49 627.45 630.95 3,622 +10.23(+1.65%)
Apr 12, 2024 623.87 626.43 614.91 620.72 2,852 -12.05(-1.90%)
Apr 11, 2024 625.15 632.85 615.51 632.77 2,008 +6.06(+0.97%)
Apr 10, 2024 618.69 631.12 618.69 626.71 5,055 -3.41(-0.54%)
Apr 09, 2024 637.25 639.29 619.49 630.12 1,972 +2.12(+0.34%)
Apr 08, 2024 629.75 631.89 624.14 628.00 2,601 +1.01(+0.16%)
Apr 05, 2024 617.96 629.34 617.16 626.99 2,525 +17.60(+2.89%)
Apr 04, 2024 623.52 628.33 609.39 609.39 6,785 -10.43(-1.68%)
Apr 03, 2024 610.60 623.92 609.79 619.82 7,974 +1.82(+0.29%)
Apr 02, 2024 618.95 620.61 614.00 618.00 9,714 -5.46(-0.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.