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

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 (%)
Jan 31, 2019 9.230 9.300 9.190 9.280 151,236 +0.01(+0.11%)
Jan 30, 2019 9.210 9.360 9.160 9.270 144,280 +0.03(+0.32%)
Jan 29, 2019 9.220 9.270 9.210 9.240 87,606 +0.06(+0.65%)
Jan 28, 2019 9.130 9.200 9.115 9.180 351,960 -0.04(-0.38%)
Jan 25, 2019 9.195 9.240 9.170 9.215 92,400 +0.15(+1.71%)
Jan 24, 2019 9.030 9.100 9.000 9.060 631,590 -0.12(-1.25%)
Jan 23, 2019 9.190 9.210 9.120 9.175 145,924 -0.04(-0.43%)
Jan 22, 2019 9.200 9.240 9.175 9.215 634,720 -0.04(-0.43%)
Jan 18, 2019 9.240 9.280 9.188 9.255 264,500 +0.17(+1.87%)
Jan 17, 2019 8.980 9.140 8.980 9.085 340,275 +0.12(+1.28%)
Jan 16, 2019 8.960 9.000 8.940 8.970 140,972 +0.06(+0.62%)
Jan 15, 2019 8.890 8.960 8.870 8.915 175,304 +0.04(+0.45%)
Jan 14, 2019 8.855 8.910 8.819 8.875 724,187 -0.04(-0.39%)
Jan 11, 2019 8.850 8.955 8.830 8.910 762,800 -0.03(-0.34%)
Jan 10, 2019 8.860 8.970 8.860 8.940 234,441 -0.15(-1.65%)
Jan 09, 2019 9.089 9.100 9.010 9.090 101,331 +0.08(+0.94%)
Jan 08, 2019 9.000 9.020 8.930 9.005 172,698 +0.04(+0.39%)
Jan 07, 2019 8.884 8.990 8.855 8.970 367,938 +0.16(+1.76%)
Jan 04, 2019 8.635 8.840 8.635 8.815 243,700 +0.29(+3.40%)
Jan 03, 2019 8.580 8.580 8.510 8.525 224,245 -0.11(-1.22%)
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.