Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

1,030.00 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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 10, 2024 1027 1067 1018 1030 412 +3.77(+0.37%)
Jun 07, 2024 1043 1060 1009 1026 274 -23.94(-2.28%)
Jun 06, 2024 1089 1089 1033 1050 238 +17.02(+1.65%)
Jun 05, 2024 1022 1083 1000 1033 195 +78.72(+8.25%)
Jun 04, 2024 976.36 976.36 940.56 954.43 126 -4.82(-0.50%)
Jun 03, 2024 1013 1013 948.03 959.25 565 +6.45(+0.68%)
May 31, 2024 974.55 977.00 930.00 952.80 142 -22.20(-2.28%)
May 30, 2024 1004 1004 950.00 975.00 10,054 +16.71(+1.74%)
May 29, 2024 1000 1000 956.02 958.29 235 -31.71(-3.20%)
May 28, 2024 978.00 990.00 966.00 990.00 903 +38.25(+4.02%)
May 24, 2024 938.20 990.00 930.54 951.75 152 +12.59(+1.34%)
May 23, 2024 1014 1014 926.00 939.16 852 +23.99(+2.62%)
May 22, 2024 953.31 962.32 915.17 915.17 132 -7.87(-0.85%)
May 21, 2024 921.77 942.24 910.00 923.04 130 -20.46(-2.17%)
May 20, 2024 922.57 946.76 922.57 943.50 25,095 +20.50(+2.22%)
May 17, 2024 940.05 967.01 901.58 923.00 324 -14.25(-1.52%)
May 16, 2024 928.00 980.47 912.00 937.25 15,470 +3.77(+0.40%)
May 15, 2024 909.20 939.45 903.57 933.48 411 +18.48(+2.02%)
May 14, 2024 915.89 951.25 904.59 915.00 149 -5.00(-0.54%)
May 13, 2024 917.85 972.97 900.00 920.00 236 -30.00(-3.16%)
May 10, 2024 931.38 964.72 925.51 950.00 457 +39.39(+4.33%)
May 09, 2024 892.58 958.00 892.58 910.61 145 +2.31(+0.25%)
May 08, 2024 897.05 954.40 897.05 908.30 200 -3.70(-0.41%)
May 07, 2024 971.24 971.24 896.40 912.00 243 -0.02(-0.00%)
May 06, 2024 940.00 940.00 908.86 912.02 511 +13.39(+1.49%)
May 03, 2024 892.91 910.94 888.50 898.63 314 +33.80(+3.91%)
May 02, 2024 875.00 918.18 849.92 864.83 331 +4.32(+0.50%)
May 01, 2024 896.71 896.71 821.49 860.51 244 -54.49(-5.96%)
Apr 30, 2024 885.20 928.06 849.27 915.00 347 +30.13(+3.40%)
Apr 29, 2024 956.60 956.60 882.95 884.87 149 -79.65(-8.26%)
Apr 26, 2024 957.44 964.52 898.62 964.52 426 +54.52(+5.99%)
Apr 25, 2024 884.04 916.16 874.89 910.00 263 +21.09(+2.37%)
Apr 24, 2024 878.00 939.11 875.00 888.91 1,713 +4.91(+0.56%)
Apr 23, 2024 883.82 944.98 864.56 884.00 11,174 +4.00(+0.45%)
Apr 22, 2024 857.00 881.43 836.00 880.00 409 +23.87(+2.79%)
Apr 19, 2024 891.35 892.08 847.43 856.13 163 -23.87(-2.71%)
Apr 18, 2024 945.11 945.11 870.85 880.00 220 -32.90(-3.60%)
Apr 17, 2024 945.92 945.92 898.25 912.90 66,226 -61.66(-6.33%)
Apr 16, 2024 958.83 1000 955.21 974.56 277 +22.23(+2.33%)
Apr 15, 2024 977.40 1000 952.13 952.33 432 -17.17(-1.77%)
Apr 12, 2024 984.50 1007 951.88 969.50 1,012 -17.14(-1.74%)
Apr 11, 2024 978.41 992.94 967.00 986.64 684 +15.30(+1.58%)
Apr 10, 2024 978.15 1005 952.50 971.34 313 -8.12(-0.83%)
Apr 09, 2024 992.60 992.60 972.80 979.46 249 -0.78(-0.08%)
Apr 08, 2024 995.65 998.44 978.25 980.24 302 +10.09(+1.04%)
Apr 05, 2024 1021 1035 950.00 970.15 307 +13.17(+1.38%)
Apr 04, 2024 986.00 987.52 952.31 956.98 221 -28.95(-2.94%)
Apr 03, 2024 966.90 1003 964.27 985.93 364 +18.93(+1.96%)
Apr 02, 2024 958.37 969.12 954.65 967.00 149 -3.00(-0.31%)
Apr 01, 2024 970.00 1022 932.45 970.00 370 +0.00(+0.00%)
Mar 28, 2024 1017 1017 960.00 970.00 274 +1.50(+0.15%)
Mar 27, 2024 1026 1026 961.00 968.50 369 -3.75(-0.39%)
Mar 26, 2024 978.35 1033 972.25 972.25 627 -7.75(-0.79%)
Mar 25, 2024 1001 1003 968.80 980.00 237 +0.94(+0.10%)
Mar 22, 2024 1020 1031 971.52 979.06 438 -8.51(-0.86%)
Mar 21, 2024 981.75 1052 981.75 987.57 146 +23.29(+2.42%)
Mar 20, 2024 1004 1004 945.00 964.28 214 +15.28(+1.61%)
Mar 19, 2024 944.75 955.00 927.80 949.00 568 +4.75(+0.50%)
Mar 18, 2024 949.04 958.04 942.68 944.25 1,922 +8.00(+0.85%)
Mar 15, 2024 948.88 958.24 936.00 936.25 276 -15.75(-1.65%)
Mar 14, 2024 971.48 971.48 951.25 952.00 145 -19.81(-2.04%)
Mar 13, 2024 1031 1031 960.72 971.81 111 -9.19(-0.94%)
Mar 12, 2024 958.89 986.00 954.64 981.00 342 +21.71(+2.26%)
Mar 11, 2024 982.36 982.36 959.25 959.29 3,273 -35.71(-3.59%)
Mar 08, 2024 1055 1055 995.00 995.00 863 -47.71(-4.58%)
Mar 07, 2024 1007 1055 1005 1043 392 +32.71(+3.24%)
Mar 06, 2024 1035 1035 981.00 1010 277 +29.00(+2.96%)
Mar 05, 2024 999.00 999.00 948.54 981.00 268 -17.98(-1.80%)
Mar 04, 2024 995.00 1008 987.25 998.98 345 +16.48(+1.68%)
Mar 01, 2024 975.00 999.65 950.94 982.50 2,000 +47.09(+5.03%)
Feb 29, 2024 944.37 983.62 934.00 935.41 217 -6.59(-0.70%)
Feb 28, 2024 985.62 985.62 935.25 942.00 200 -2.60(-0.28%)
Feb 27, 2024 943.75 958.07 940.00 944.60 549 +0.00(+0.00%)
Feb 26, 2024 949.00 956.83 933.00 944.60 412 -4.39(-0.46%)
Feb 23, 2024 963.00 963.00 923.60 948.99 436 -0.05(-0.01%)
Feb 22, 2024 953.83 960.00 934.00 949.04 599 +43.80(+4.84%)
Feb 21, 2024 898.85 907.60 888.00 905.24 186 +11.54(+1.29%)
Feb 20, 2024 916.13 916.13 893.70 893.70 587 -35.64(-3.83%)
Feb 16, 2024 933.81 955.00 927.88 929.34 360 -0.91(-0.10%)
Feb 15, 2024 923.86 939.79 918.00 930.25 533 +10.25(+1.11%)
Feb 14, 2024 918.08 927.50 905.00 920.00 2,081 +14.69(+1.62%)
Feb 13, 2024 892.33 923.00 880.00 905.31 32,944 -20.44(-2.21%)
Feb 12, 2024 955.00 967.00 925.75 925.75 734 -13.43(-1.43%)
Feb 09, 2024 926.00 957.00 926.00 939.18 451 +21.18(+2.31%)
Feb 08, 2024 919.00 930.35 904.00 918.00 159 -5.00(-0.54%)
Feb 07, 2024 917.95 923.25 903.89 923.00 154 +23.00(+2.56%)
Feb 06, 2024 903.00 909.80 890.00 900.00 474 -1.27(-0.14%)
Feb 05, 2024 900.00 901.27 883.04 901.27 359 +12.47(+1.40%)
Feb 02, 2024 899.00 899.00 880.00 888.80 386 -7.11(-0.79%)
Feb 01, 2024 872.00 895.91 872.00 895.91 648 +29.62(+3.42%)
Jan 31, 2024 890.00 890.00 852.00 866.29 285 +0.04(+0.00%)
Jan 30, 2024 900.00 900.00 862.36 866.25 1,329 -7.75(-0.89%)
Jan 29, 2024 900.00 900.00 857.00 874.00 297 +9.74(+1.13%)
Jan 26, 2024 877.00 878.00 854.00 864.26 867 -3.99(-0.46%)
Jan 25, 2024 868.00 887.00 865.74 868.25 339 +20.23(+2.39%)
Jan 24, 2024 800.38 880.00 800.37 848.02 1,880 +69.39(+8.91%)
Jan 23, 2024 758.00 780.75 758.00 778.63 328 +12.38(+1.62%)
Jan 22, 2024 772.94 776.50 765.03 766.25 368 +13.75(+1.83%)
Jan 19, 2024 752.50 759.75 745.00 752.50 422 +7.36(+0.99%)
Jan 18, 2024 733.72 750.03 721.00 745.14 354 +32.29(+4.53%)
Jan 17, 2024 698.00 713.00 698.00 712.85 416 +1.32(+0.19%)
Jan 16, 2024 713.00 720.00 697.00 711.53 441 -5.97(-0.83%)
Jan 12, 2024 712.00 718.40 707.01 717.50 148 +3.25(+0.46%)
Jan 11, 2024 716.79 721.75 706.66 714.25 198 -1.64(-0.23%)
Jan 10, 2024 714.40 720.59 709.02 715.89 200 -1.08(-0.15%)
Jan 09, 2024 710.43 720.31 709.23 716.97 550 -5.23(-0.72%)
Jan 08, 2024 711.56 727.00 706.00 722.20 530 +24.40(+3.50%)
Jan 05, 2024 706.00 715.50 696.85 697.80 660 -9.70(-1.37%)
Jan 04, 2024 700.00 711.96 698.11 707.50 228 +0.50(+0.07%)
Jan 03, 2024 693.00 710.00 693.00 707.00 856 -9.09(-1.27%)
Jan 02, 2024 737.00 737.00 712.62 716.09 546 -36.86(-4.89%)
Dec 29, 2023 757.00 762.47 741.50 752.94 247 -15.06(-1.96%)
Dec 28, 2023 761.50 768.00 755.54 768.00 226 +9.32(+1.23%)
Dec 27, 2023 797.62 797.62 749.00 758.68 223 -3.57(-0.47%)
Dec 26, 2023 790.40 790.40 736.11 762.25 288 +20.55(+2.77%)
Dec 22, 2023 735.18 754.75 735.18 741.70 568 +2.20(+0.30%)
Dec 21, 2023 767.00 767.00 734.25 739.50 264 +2.00(+0.27%)
Dec 20, 2023 731.88 751.77 720.00 737.50 310 -6.00(-0.81%)
Dec 19, 2023 745.79 745.79 720.00 743.50 195 -0.11(-0.01%)
Dec 18, 2023 751.26 751.26 733.00 743.61 273 -7.64(-1.02%)
Dec 15, 2023 759.18 770.00 751.25 751.25 403 +0.60(+0.08%)
Dec 14, 2023 748.60 762.77 740.00 750.65 547 +20.65(+2.83%)
Dec 13, 2023 733.00 737.58 718.32 730.00 414 +6.59(+0.91%)
Dec 12, 2023 707.00 723.41 707.00 723.41 476 +13.98(+1.97%)
Dec 11, 2023 712.00 716.88 703.00 709.43 627 +13.43(+1.93%)
Dec 08, 2023 695.00 702.67 695.00 696.00 241 +1.00(+0.14%)
Dec 07, 2023 689.00 708.71 689.00 695.00 242 +3.75(+0.54%)
Dec 06, 2023 699.50 704.04 691.25 691.25 582 +0.51(+0.07%)
Dec 05, 2023 688.35 696.88 683.00 690.74 282 +18.74(+2.79%)
Dec 04, 2023 688.06 708.00 671.00 672.00 828 -23.15(-3.33%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.