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

Amsterdam Total Return General (IX: AMSI )

22,265.05 -108.33 (-0.48%)
Daily Price Updated: 4:20 PM EDT, May 28, 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 (%)
Dec 30, 2022 19385 19385 19385 19385 0 -101.00(-0.52%)
Dec 29, 2022 19317 19515 19309 19486 0 +170.40(+0.88%)
Dec 28, 2022 19472 19519 19282 19316 0 -191.20(-0.98%)
Dec 23, 2022 19507 19507 19507 19507 0 +0.00(+0.00%)
Dec 22, 2022 19361 19507 19315 19507 0 -64.40(-0.33%)
Dec 21, 2022 19447 19599 19447 19571 0 +264.20(+1.37%)
Dec 20, 2022 19213 19379 19196 19307 0 +94.20(+0.49%)
Dec 19, 2022 19456 19485 19160 19213 0 -230.60(-1.19%)
Dec 16, 2022 19429 19504 19353 19443 0 -157.30(-0.80%)
Dec 15, 2022 19723 19727 19513 19601 0 -398.80(-1.99%)
Dec 14, 2022 20023 20082 19981 19999 0 -41.20(-0.21%)
Dec 13, 2022 20313 20341 19956 20041 0 +47.30(+0.24%)
Dec 12, 2022 19841 19995 19834 19993 0 +46.20(+0.23%)
Dec 09, 2022 19990 20086 19945 19947 0 +0.00(+0.00%)
Dec 08, 2022 19990 20086 19945 19947 0 -26.10(-0.13%)
Dec 07, 2022 19971 20093 19958 19973 0 -34.70(-0.17%)
Dec 06, 2022 20262 20307 19960 20008 0 -201.90(-1.00%)
Dec 05, 2022 20454 20476 20210 20210 0 -275.90(-1.35%)
Dec 02, 2022 20364 20554 20364 20486 0 -85.40(-0.42%)
Dec 01, 2022 20541 20640 20486 20571 0 +367.30(+1.82%)
Nov 22, 2022 20060 20235 20049 20204 0 -16.20(-0.08%)
Nov 21, 2022 20220 20220 20220 20220 0 +239.10(+1.20%)
Nov 18, 2022 19934 19995 19891 19981 0 +188.60(+0.95%)
Nov 17, 2022 19790 19858 19782 19792 0 -165.70(-0.83%)
Nov 16, 2022 19929 20012 19897 19958 0 -36.80(-0.18%)
Nov 15, 2022 20110 20117 19939 19995 0 -8.20(-0.04%)
Nov 14, 2022 20058 20102 19979 20003 0 -108.50(-0.54%)
Nov 11, 2022 20098 20170 20024 20112 0 +0.00(+0.00%)
Nov 10, 2022 20098 20170 20024 20112 0 +767.30(+3.97%)
Nov 09, 2022 19570 19585 19338 19344 0 -316.10(-1.61%)
Nov 08, 2022 19578 19743 19534 19660 0 +114.40(+0.59%)
Nov 07, 2022 19525 19566 19431 19546 0 +96.10(+0.49%)
Nov 04, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 03, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 02, 2022 19476 19580 19300 19450 0 -67.90(-0.35%)
Nov 01, 2022 19675 19698 19496 19518 0 +91.60(+0.47%)
Oct 31, 2022 19406 19511 19402 19426 0 -45.10(-0.23%)
Oct 28, 2022 19365 19471 19283 19471 0 +0.00(+0.00%)
Oct 27, 2022 19365 19471 19283 19471 0 +191.40(+0.99%)
Oct 26, 2022 19098 19436 19098 19280 0 +182.80(+0.96%)
Oct 25, 2022 18859 19100 18859 19097 0 +178.60(+0.94%)
Oct 24, 2022 18915 18956 18786 18918 0 +57.50(+0.30%)
Oct 21, 2022 18558 18881 18514 18861 0 +0.00(+0.00%)
Oct 20, 2022 18558 18881 18514 18861 0 +186.50(+1.00%)
Oct 19, 2022 18712 18762 18577 18674 0 -123.80(-0.66%)
Oct 18, 2022 18872 18924 18669 18798 0 +177.20(+0.95%)
Oct 17, 2022 18546 18757 18546 18621 0 +294.70(+1.61%)
Oct 14, 2022 18687 18764 18320 18326 0 +0.00(+0.00%)
Oct 13, 2022 18687 18764 18320 18326 0 +120.00(+0.66%)
Oct 12, 2022 18185 18274 18112 18206 0 -10.40(-0.06%)
Oct 11, 2022 18380 18427 18174 18217 0 -366.40(-1.97%)
Oct 07, 2022 18849 18849 18523 18583 0 +0.00(+0.00%)
Oct 06, 2022 18849 18849 18523 18583 0 -652.00(-3.39%)
Oct 05, 2022 19240 19297 19106 19235 0 -135.90(-0.70%)
Oct 04, 2022 19173 19405 19173 19371 0 +489.80(+2.59%)
Oct 03, 2022 18622 18967 18581 18881 0 +437.00(+2.37%)
Sep 30, 2022 18454 18685 18381 18444 0 +0.00(+0.00%)
Sep 29, 2022 18454 18685 18381 18444 0 -204.70(-1.10%)
Sep 28, 2022 18308 18704 18248 18649 0 +341.00(+1.86%)
Sep 27, 2022 18494 18547 18248 18308 0 -19.10(-0.10%)
Sep 26, 2022 18405 18604 18273 18327 0 -154.00(-0.83%)
Sep 23, 2022 18740 18740 18373 18481 0 +0.00(+0.00%)
Sep 22, 2022 18740 18740 18373 18481 0 -703.50(-3.67%)
Sep 21, 2022 19474 19504 19184 19184 0 -184.20(-0.95%)
Sep 20, 2022 19505 19508 19247 19369 0 -193.70(-0.99%)
Sep 19, 2022 19203 19569 19198 19562 0 +176.50(+0.91%)
Sep 16, 2022 19386 19422 19283 19386 0 +0.00(+0.00%)
Sep 15, 2022 19386 19422 19283 19386 0 -340.20(-1.72%)
Sep 14, 2022 19684 19809 19649 19726 0 +80.70(+0.41%)
Sep 13, 2022 19713 19851 19602 19645 0 -341.80(-1.71%)
Sep 12, 2022 19923 20033 19886 19987 0 +213.90(+1.08%)
Sep 09, 2022 19592 19790 19592 19773 0 +0.00(+0.00%)
Sep 08, 2022 19592 19790 19592 19773 0 +531.90(+2.76%)
Sep 07, 2022 19014 19264 18982 19241 0 +153.10(+0.80%)
Sep 06, 2022 19346 19372 19075 19088 0 -182.50(-0.95%)
Sep 02, 2022 19349 19478 19204 19271 0 +0.00(+0.00%)
Sep 01, 2022 19349 19478 19204 19271 0 -60.00(-0.31%)
Aug 31, 2022 19451 19506 19330 19331 0 -182.10(-0.93%)
Aug 30, 2022 19820 19820 19485 19513 0 -323.20(-1.63%)
Aug 29, 2022 19753 19884 19705 19836 0 -37.20(-0.19%)
Aug 26, 2022 20205 20206 19861 19873 0 +0.00(+0.00%)
Aug 25, 2022 20205 20206 19861 19873 0 -148.10(-0.74%)
Aug 24, 2022 19962 20069 19962 20021 0 +36.10(+0.18%)
Aug 23, 2022 19968 20083 19941 19985 0 +10.40(+0.05%)
Aug 22, 2022 19917 19975 19838 19975 0 -136.50(-0.68%)
Aug 19, 2022 20185 20193 20067 20111 0 +0.00(+0.00%)
Aug 18, 2022 20185 20193 20067 20111 0 -70.00(-0.35%)
Aug 17, 2022 20192 20252 20131 20181 0 -88.60(-0.44%)
Aug 16, 2022 20182 20287 20166 20270 0 +89.40(+0.44%)
Aug 15, 2022 20061 20199 20023 20181 0 +0.80(+0.00%)
Aug 12, 2022 20051 20189 20021 20180 0 +0.00(+0.00%)
Aug 11, 2022 20051 20189 20021 20180 0 +293.90(+1.48%)
Aug 10, 2022 19744 19911 19716 19886 0 +307.60(+1.57%)
Aug 09, 2022 19694 19700 19540 19578 0 -90.90(-0.46%)
Aug 08, 2022 19667 19768 19662 19669 0 +49.10(+0.25%)
Aug 05, 2022 19471 19620 19443 19620 0 +0.00(+0.00%)
Aug 04, 2022 19471 19620 19443 19620 0 +74.20(+0.38%)
Aug 03, 2022 19616 19616 19485 19546 0 +40.60(+0.21%)
Aug 02, 2022 19569 19674 19487 19505 0 -187.60(-0.95%)
Jul 29, 2022 19540 19734 19540 19693 0 +0.00(+0.00%)
Jul 28, 2022 19540 19734 19540 19693 0 +438.30(+2.28%)
Jul 27, 2022 19057 19316 19057 19255 0 +281.90(+1.49%)
Jul 26, 2022 19071 19110 18923 18973 0 -131.80(-0.69%)
Jul 25, 2022 19010 19119 18972 19104 0 +121.60(+0.64%)
Jul 22, 2022 19086 19142 18912 18983 0 +0.00(+0.00%)
Jul 21, 2022 19086 19142 18912 18983 0 -37.80(-0.20%)
Jul 20, 2022 18912 19056 18845 19021 0 +83.00(+0.44%)
Jul 19, 2022 18723 18944 18717 18938 0 +342.10(+1.84%)
Jul 18, 2022 18582 18734 18560 18596 0 +201.20(+1.09%)
Jul 15, 2022 18491 18500 18312 18394 0 +0.00(+0.00%)
Jul 14, 2022 18491 18500 18312 18394 0 -220.80(-1.19%)
Jul 13, 2022 18518 18692 18379 18615 0 -63.40(-0.34%)
Jul 12, 2022 18712 18798 18620 18679 0 -138.20(-0.73%)
Jul 11, 2022 18905 18955 18786 18817 0 -206.10(-1.08%)
Jul 08, 2022 19063 19100 18898 19023 0 +0.00(+0.00%)
Jul 07, 2022 19063 19100 18898 19023 0 +293.20(+1.57%)
Jul 06, 2022 18796 18872 18544 18730 0 -104.50(-0.55%)
Jul 05, 2022 18877 18911 18520 18834 0 -194.70(-1.02%)
Jul 04, 2022 18951 19130 18946 19029 0 +167.50(+0.89%)
Jun 30, 2022 18849 18899 18665 18861 0 +0.00(+0.00%)
Jun 29, 2022 18849 18899 18665 18861 0 -2146.80(-10.22%)
Feb 18, 2022 21184 21203 21001 21008 0 -168.10(-0.79%)
Feb 17, 2022 21358 21395 21160 21176 0 -326.30(-1.52%)
Feb 15, 2022 21398 21511 21388 21503 0 +0.00(+0.00%)
Feb 14, 2022 21503 21503 21503 21503 0 -46.20(-0.21%)
Feb 11, 2022 21547 21670 21428 21549 0 +0.00(+0.00%)
Feb 10, 2022 21547 21670 21428 21549 0 -55.40(-0.26%)
Feb 09, 2022 21524 21651 21524 21604 0 +227.00(+1.06%)
Feb 08, 2022 21254 21403 21206 21377 0 +141.70(+0.67%)
Feb 07, 2022 21271 21328 21159 21236 0 -36.30(-0.17%)
Feb 04, 2022 21158 21343 21158 21272 0 +0.00(+0.00%)
Feb 03, 2022 21158 21343 21158 21272 0 -90.60(-0.42%)
Feb 02, 2022 21363 21419 21287 21362 0 +42.50(+0.20%)
Feb 01, 2022 21160 21321 21073 21320 0 +221.60(+1.05%)
Jan 31, 2022 20714 21109 20698 21098 0 +356.50(+1.72%)
Jan 28, 2022 20539 20742 20412 20742 0 +0.00(+0.00%)
Jan 27, 2022 20539 20742 20412 20742 0 +145.90(+0.71%)
Jan 26, 2022 20781 20933 20503 20596 0 +4.90(+0.02%)
Jan 25, 2022 20365 20747 20130 20591 0 +19.70(+0.10%)
Jan 24, 2022 20465 20577 19913 20571 0 -50.10(-0.24%)
Jan 21, 2022 20922 20922 20534 20621 0 +0.00(+0.00%)
Jan 20, 2022 20922 20922 20534 20621 0 -583.80(-2.75%)
Jan 19, 2022 21344 21344 21156 21205 0 -69.40(-0.33%)
Jan 18, 2022 21387 21387 21193 21275 0 -262.80(-1.22%)
Jan 17, 2022 21373 21550 21373 21537 0 +179.80(+0.84%)
Jan 14, 2022 21192 21366 21163 21358 0 +0.00(+0.00%)
Jan 13, 2022 21192 21366 21163 21358 0 -37.40(-0.17%)
Jan 12, 2022 21338 21450 21286 21395 0 +120.20(+0.56%)
Jan 11, 2022 21086 21284 21009 21275 0 +202.50(+0.96%)
Jan 10, 2022 21034 21072 20791 21072 0 -12.10(-0.06%)
Jan 07, 2022 21067 21113 20942 21084 0 +0.00(+0.00%)
Jan 06, 2022 21067 21113 20942 21084 0 +44.70(+0.21%)
Jan 05, 2022 21282 21319 21037 21040 0 -196.80(-0.93%)
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.