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 )

14.36 +0.06 (+0.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 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 28, 2017 10.80 10.83 10.77 10.81 48,769 -0.15(-1.37%)
Apr 27, 2017 10.82 10.97 10.80 10.96 91,879 +0.14(+1.29%)
Apr 26, 2017 10.82 10.90 10.77 10.82 58,274 -0.23(-2.08%)
Apr 25, 2017 11.03 11.07 10.86 11.05 78,673 +0.25(+2.31%)
Apr 24, 2017 10.76 10.83 10.74 10.80 112,576 +0.47(+4.55%)
Apr 21, 2017 10.36 10.43 10.32 10.33 206,623 -0.15(-1.48%)
Apr 20, 2017 10.44 10.55 10.44 10.48 67,053 +0.12(+1.19%)
Apr 19, 2017 10.39 10.44 10.33 10.36 48,058 -0.02(-0.15%)
Apr 18, 2017 10.29 10.38 10.29 10.38 86,702 +0.03(+0.27%)
Apr 17, 2017 10.24 10.35 10.24 10.35 58,037 +0.12(+1.17%)
Apr 13, 2017 10.28 10.28 10.20 10.23 47,158 -0.13(-1.25%)
Apr 12, 2017 10.27 10.36 10.27 10.36 61,283 +0.10(+0.97%)
Apr 11, 2017 10.21 10.29 10.21 10.26 71,039 +0.15(+1.44%)
Apr 10, 2017 10.12 10.15 10.09 10.11 84,033 -0.02(-0.16%)
Apr 07, 2017 9.995 10.14 9.990 10.13 33,028 +0.03(+0.30%)
Apr 06, 2017 10.16 10.17 10.08 10.10 77,007 +0.01(+0.10%)
Apr 05, 2017 10.09 10.14 10.07 10.09 41,698 -0.05(-0.49%)
Apr 04, 2017 10.01 10.14 10.01 10.14 314,113 -0.01(-0.10%)
Apr 03, 2017 10.23 10.23 10.08 10.15 65,134 -0.11(-1.07%)
Mar 31, 2017 10.20 10.31 10.20 10.26 71,825 -0.02(-0.19%)
Mar 30, 2017 10.23 10.31 10.23 10.28 50,338 +0.01(+0.15%)
Mar 29, 2017 10.24 10.29 10.22 10.27 55,870 -0.03(-0.28%)
Mar 28, 2017 10.24 10.34 10.24 10.29 35,216 +0.02(+0.23%)
Mar 27, 2017 10.12 10.27 10.12 10.27 48,505 +0.01(+0.10%)
Mar 24, 2017 10.16 10.29 10.16 10.26 46,967 +0.12(+1.23%)
Mar 23, 2017 10.09 10.20 10.09 10.13 60,990 +0.00(+0.00%)
Mar 22, 2017 10.12 10.16 10.10 10.13 72,670 +0.10(+0.95%)
Mar 21, 2017 10.21 10.26 10.03 10.04 52,152 -0.03(-0.30%)
Mar 20, 2017 9.995 10.08 9.990 10.07 89,201 +0.15(+1.51%)
Mar 17, 2017 9.935 9.950 9.900 9.920 48,482 +0.02(+0.15%)
Mar 16, 2017 9.870 9.922 9.820 9.905 54,469 +0.07(+0.76%)
Mar 15, 2017 9.620 9.830 9.620 9.830 67,631 +0.10(+1.03%)
Mar 14, 2017 9.605 9.740 9.605 9.730 44,882 -0.00(-0.05%)
Mar 13, 2017 9.625 9.770 9.620 9.735 99,938 +0.21(+2.26%)
Mar 10, 2017 9.420 9.550 9.400 9.520 866,710 +0.03(+0.32%)
Mar 09, 2017 9.495 9.540 9.470 9.490 165,268 +0.00(+0.00%)
Mar 08, 2017 9.545 9.550 9.490 9.490 66,899 -0.06(-0.63%)
Mar 07, 2017 9.550 9.580 9.510 9.550 59,854 +0.00(+0.00%)
Mar 06, 2017 9.520 9.570 9.510 9.550 93,658 -0.05(-0.52%)
Mar 03, 2017 9.610 9.610 9.530 9.600 58,387 +0.04(+0.42%)
Mar 02, 2017 9.595 9.600 9.530 9.560 62,112 -0.22(-2.30%)
Mar 01, 2017 9.742 9.810 9.720 9.785 110,756 +0.13(+1.40%)
Feb 28, 2017 9.670 9.735 9.640 9.650 140,074 +0.00(+0.00%)
Feb 27, 2017 9.680 9.730 9.640 9.650 65,126 -0.10(-1.03%)
Feb 24, 2017 9.690 9.760 9.670 9.750 107,208 -0.19(-1.91%)
Feb 23, 2017 9.950 9.990 9.890 9.940 56,899 +0.17(+1.74%)
Feb 22, 2017 9.690 9.810 9.680 9.770 76,956 -0.08(-0.81%)
Feb 21, 2017 9.760 9.860 9.760 9.850 104,571 +0.08(+0.82%)
Feb 17, 2017 9.770 9.770 9.770 0 +0.01(+0.10%)
Feb 16, 2017 9.685 9.760 9.680 9.760 73,698 +0.11(+1.14%)
Feb 15, 2017 9.530 9.690 9.530 9.650 60,313 +0.04(+0.36%)
Feb 14, 2017 9.630 9.660 9.570 9.615 65,310 -0.06(-0.67%)
Feb 13, 2017 9.670 9.710 9.640 9.680 228,686 +0.13(+1.39%)
Feb 10, 2017 9.500 9.580 9.480 9.547 56,678 +0.08(+0.81%)
Feb 09, 2017 9.510 9.510 9.440 9.470 941,981 -0.04(-0.42%)
Feb 08, 2017 9.500 9.530 9.450 9.510 416,123 +0.16(+1.71%)
Feb 07, 2017 9.390 9.420 9.300 9.350 55,063 +0.13(+1.41%)
Feb 06, 2017 9.245 9.270 9.170 9.220 55,354 -0.15(-1.65%)
Feb 03, 2017 9.400 9.420 9.350 9.375 145,256 -0.00(-0.03%)
Feb 02, 2017 9.340 9.480 9.340 9.378 62,896 -0.26(-2.67%)
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.