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 (%)
Oct 29, 2010 12.65 12.81 12.65 12.81 20,453 +0.47(+3.81%)
Oct 28, 2010 12.49 12.55 12.34 12.34 21,222 -0.11(-0.88%)
Oct 27, 2010 12.49 12.49 12.26 12.45 9,694 -0.45(-3.49%)
Oct 25, 2010 12.93 13.01 12.84 12.90 8,527 +0.05(+0.39%)
Oct 22, 2010 13.01 13.06 12.77 12.85 10,947 -0.20(-1.53%)
Oct 21, 2010 12.97 13.20 12.94 13.05 23,783 +0.30(+2.35%)
Oct 20, 2010 12.45 12.85 12.45 12.75 13,896 +0.59(+4.85%)
Oct 19, 2010 12.34 12.45 12.16 12.16 10,803 -0.42(-3.34%)
Oct 18, 2010 12.51 12.65 12.50 12.58 13,127 -0.06(-0.47%)
Oct 15, 2010 12.71 12.72 12.53 12.64 45,172 -0.15(-1.17%)
Oct 14, 2010 12.78 12.92 12.68 12.79 34,131 -0.03(-0.23%)
Oct 13, 2010 12.72 12.82 12.72 12.82 10,166 +0.43(+3.47%)
Oct 12, 2010 12.27 12.42 12.22 12.39 13,687 +0.08(+0.65%)
Oct 11, 2010 12.38 12.39 12.30 12.31 57,772 -0.05(-0.40%)
Oct 08, 2010 12.31 12.40 12.27 12.36 25,264 -0.23(-1.83%)
Oct 07, 2010 12.52 12.62 12.46 12.59 30,897 +0.12(+0.96%)
Oct 06, 2010 12.43 12.57 12.40 12.47 15,147 -0.11(-0.87%)
Oct 05, 2010 12.44 12.63 12.43 12.58 23,027 +0.45(+3.71%)
Oct 04, 2010 12.18 12.18 12.08 12.13 10,242 -0.38(-3.04%)
Oct 01, 2010 12.40 12.58 12.39 12.51 15,024 -0.10(-0.79%)
Sep 30, 2010 12.50 12.65 12.41 12.61 13,362 -0.11(-0.86%)
Sep 29, 2010 12.66 12.74 12.56 12.72 12,183 +0.17(+1.35%)
Sep 28, 2010 12.33 12.63 12.29 12.55 14,395 +0.42(+3.46%)
Sep 27, 2010 12.16 12.25 12.13 12.13 5,837 -0.20(-1.62%)
Sep 24, 2010 12.32 12.38 12.30 12.33 6,418 +0.41(+3.44%)
Sep 23, 2010 11.88 12.06 11.87 11.92 8,284 -0.34(-2.77%)
Sep 22, 2010 12.31 12.31 12.14 12.26 9,796 -0.10(-0.81%)
Sep 21, 2010 12.24 12.39 12.12 12.36 18,150 +0.28(+2.32%)
Sep 20, 2010 11.94 12.08 11.94 12.08 18,111 +0.15(+1.26%)
Sep 17, 2010 11.87 11.96 11.76 11.93 13,362 +0.45(+3.92%)
Sep 15, 2010 11.40 11.52 11.40 11.48 11,351 -0.09(-0.78%)
Sep 14, 2010 11.47 11.67 11.30 11.57 10,737 -0.08(-0.69%)
Sep 13, 2010 11.66 11.72 11.60 11.65 19,744 +0.23(+2.01%)
Sep 10, 2010 11.34 11.51 11.32 11.42 16,886 +0.22(+1.96%)
Sep 09, 2010 11.26 11.29 11.13 11.20 16,381 +0.12(+1.08%)
Sep 08, 2010 10.92 11.10 10.92 11.08 151,421 +0.45(+4.23%)
Sep 07, 2010 10.71 10.79 10.62 10.63 268,959 -0.24(-2.21%)
Sep 03, 2010 10.79 10.97 10.79 10.87 15,390 +0.36(+3.43%)
Sep 02, 2010 10.56 10.59 10.47 10.51 28,079 -0.01(-0.10%)
Sep 01, 2010 10.30 10.65 10.29 10.52 18,778 +0.60(+6.05%)
Aug 31, 2010 9.810 9.990 9.810 9.920 13,317 +0.09(+0.92%)
Aug 30, 2010 9.910 9.950 9.830 9.830 14,398 -0.32(-3.15%)
Aug 27, 2010 10.02 10.15 9.940 10.15 16,710 +0.14(+1.40%)
Aug 26, 2010 10.00 10.10 9.970 10.01 10,069 +0.18(+1.83%)
Aug 25, 2010 9.660 9.840 9.630 9.830 26,074 +0.02(+0.20%)
Aug 24, 2010 9.950 10.05 9.800 9.810 12,057 -0.44(-4.29%)
Aug 23, 2010 10.25 10.37 10.21 10.25 34,247 +0.01(+0.10%)
Aug 20, 2010 10.20 10.31 10.15 10.24 17,541 -0.28(-2.66%)
Aug 19, 2010 10.78 10.78 10.48 10.52 16,045 -0.23(-2.14%)
Aug 18, 2010 10.76 10.83 10.70 10.75 14,029 -0.06(-0.56%)
Aug 17, 2010 10.73 10.85 10.63 10.81 14,324 +0.24(+2.27%)
Aug 16, 2010 10.58 10.64 10.56 10.57 12,463 +0.22(+2.13%)
Aug 13, 2010 10.40 10.48 10.35 10.35 13,738 +0.05(+0.49%)
Aug 12, 2010 10.34 10.46 10.25 10.30 13,265 -0.15(-1.44%)
Aug 11, 2010 10.63 10.65 10.40 10.45 29,847 -0.60(-5.43%)
Aug 10, 2010 10.97 11.09 10.86 11.05 12,711 -0.05(-0.45%)
Aug 09, 2010 11.17 11.20 11.09 11.10 23,217 +0.00(+0.00%)
Aug 06, 2010 11.05 11.21 11.05 11.10 7,055 +0.00(+0.00%)
Aug 05, 2010 11.22 11.25 11.05 11.10 13,907 -0.05(-0.45%)
Aug 04, 2010 11.15 11.25 11.13 11.15 7,598 -0.10(-0.89%)
Aug 03, 2010 11.28 11.40 11.16 11.25 17,126 +0.12(+1.08%)
Aug 02, 2010 11.08 11.25 11.08 11.13 19,076 +0.21(+1.92%)
Jul 30, 2010 10.86 11.05 10.86 10.92 55,345 -0.11(-1.00%)
Jul 29, 2010 11.21 11.25 10.95 11.03 26,003 +0.18(+1.66%)
Jul 28, 2010 10.80 11.00 10.80 10.85 19,863 -0.30(-2.69%)
Jul 27, 2010 11.36 11.36 11.15 11.15 17,599 -0.25(-2.19%)
Jul 26, 2010 11.44 11.50 11.37 11.40 20,976 +0.05(+0.44%)
Jul 23, 2010 11.18 11.45 11.18 11.35 19,818 +0.10(+0.89%)
Jul 22, 2010 11.18 11.43 11.18 11.25 28,311 +0.45(+4.17%)
Jul 21, 2010 10.90 11.00 10.79 10.80 19,010 +0.04(+0.37%)
Jul 20, 2010 10.57 10.79 10.57 10.76 67,737 +0.08(+0.75%)
Jul 19, 2010 10.75 10.80 10.65 10.68 22,596 -0.02(-0.19%)
Jul 16, 2010 10.72 10.81 10.64 10.70 135,272 -0.34(-3.08%)
Jul 15, 2010 11.06 11.07 10.88 11.04 13,428 -0.05(-0.45%)
Jul 14, 2010 11.00 11.17 10.97 11.09 21,022 +0.06(+0.54%)
Jul 13, 2010 10.98 11.10 10.97 11.03 25,145 +0.38(+3.57%)
Jul 12, 2010 10.65 10.75 10.65 10.65 13,678 +0.00(+0.00%)
Jul 09, 2010 10.52 10.75 10.52 10.65 24,202 +0.10(+0.95%)
Jul 08, 2010 10.45 10.55 10.40 10.55 18,414 +0.20(+1.93%)
Jul 07, 2010 10.20 10.39 10.20 10.35 20,268 +0.20(+1.97%)
Jul 06, 2010 10.21 10.28 10.10 10.15 26,178 +0.02(+0.20%)
Jul 02, 2010 10.22 10.22 10.01 10.13 26,180 +0.18(+1.81%)
Jul 01, 2010 10.01 10.06 9.850 9.950 34,878 +0.07(+0.71%)
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%)
Apr 01, 2010 9.850 9.850 9.850 0 +0.15(+1.55%)
Mar 31, 2010 9.550 9.800 9.540 9.700 26,001 +0.20(+2.11%)
Mar 30, 2010 9.550 9.600 9.500 9.500 24,101 -0.14(-1.45%)
Mar 29, 2010 9.550 9.740 9.520 9.640 13,694 -0.01(-0.10%)
Mar 26, 2010 9.500 9.800 9.500 9.650 17,564 -0.10(-1.03%)
Mar 25, 2010 9.800 9.950 9.740 9.750 20,295 +0.00(+0.00%)
Mar 24, 2010 9.750 9.850 9.700 9.750 29,455 -0.27(-2.69%)
Mar 23, 2010 9.850 10.02 9.850 10.02 19,161 +0.32(+3.30%)
Mar 22, 2010 9.550 9.840 9.550 9.700 17,693 -0.10(-1.02%)
Mar 19, 2010 10.00 10.00 9.800 9.800 26,677 -0.20(-2.00%)
Mar 18, 2010 10.15 10.15 10.00 10.00 10,564 -0.25(-2.44%)
Mar 17, 2010 10.13 10.28 10.13 10.25 24,049 +0.20(+1.99%)
Mar 16, 2010 10.01 10.15 10.01 10.05 12,471 +0.00(+0.00%)
Mar 15, 2010 10.05 10.13 10.05 10.05 26,645 -0.20(-1.95%)
Mar 12, 2010 10.31 10.35 10.10 10.25 11,845 +0.00(+0.00%)
Mar 11, 2010 10.20 10.25 10.09 10.25 4,879 +0.10(+0.99%)
Mar 10, 2010 10.20 10.22 10.10 10.15 11,751 +0.15(+1.50%)
Mar 09, 2010 9.910 10.14 9.910 10.00 15,627 +0.02(+0.20%)
Mar 08, 2010 9.890 10.00 9.870 9.980 18,462 +0.09(+0.91%)
Mar 05, 2010 9.630 9.890 9.630 9.890 32,676 +0.19(+1.96%)
Mar 04, 2010 9.800 9.800 9.510 9.700 25,389 -0.19(-1.92%)
Mar 03, 2010 9.700 10.00 9.700 9.890 1,140,370 +0.04(+0.41%)
Mar 02, 2010 9.660 9.904 9.650 9.850 1,925,632 +0.35(+3.68%)
Mar 01, 2010 9.310 9.550 9.310 9.500 84,532 +0.00(+0.00%)
Feb 26, 2010 9.250 9.500 9.200 9.500 8,272 +0.21(+2.26%)
Feb 25, 2010 9.180 9.300 9.150 9.290 21,585 -0.16(-1.69%)
Feb 24, 2010 9.320 9.450 9.200 9.450 5,344 +0.10(+1.07%)
Feb 23, 2010 9.310 9.400 9.200 9.350 6,100 -0.15(-1.58%)
Feb 22, 2010 9.430 9.600 9.400 9.500 8,119 +0.05(+0.53%)
Feb 19, 2010 9.300 9.450 9.230 9.450 9,052 +0.25(+2.72%)
Feb 18, 2010 9.180 9.350 9.180 9.200 11,460 +0.00(+0.00%)
Feb 17, 2010 9.200 9.200 9.020 9.200 8,711 -0.05(-0.54%)
Feb 16, 2010 9.050 9.250 8.950 9.250 25,074 +0.40(+4.52%)
Feb 12, 2010 8.850 8.850 8.850 0 -0.49(-5.25%)
Feb 11, 2010 9.200 9.340 9.050 9.340 20,124 +0.00(+0.00%)
Feb 10, 2010 9.250 9.350 9.100 9.340 156,329 -0.06(-0.64%)
Feb 09, 2010 8.900 9.400 8.900 9.400 1,703,004 +0.44(+4.91%)
Feb 08, 2010 8.990 9.140 8.600 8.960 1,667,619 +0.06(+0.67%)
Feb 05, 2010 9.200 9.350 8.750 8.900 1,857,558 -0.50(-5.32%)
Feb 04, 2010 9.650 9.650 9.300 9.400 1,228,073 -0.55(-5.53%)
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.