Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Asahi Glass Ltd A (OP: ASGLY )

6.913 +0.094 (+1.38%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
May 31, 2017 8.150 8.150 8.130 8.140 14,813 +0.05(+0.62%)
May 30, 2017 8.080 8.100 8.050 8.090 9,479 +0.03(+0.37%)
May 26, 2017 8.110 8.110 8.010 8.060 19,862 -0.09(-1.10%)
May 25, 2017 8.130 8.150 8.100 8.150 7,325 -0.05(-0.61%)
May 24, 2017 8.190 8.230 8.162 8.200 9,061 -0.03(-0.36%)
May 23, 2017 8.220 8.240 8.210 8.230 13,945 -0.05(-0.60%)
May 22, 2017 8.270 8.300 8.252 8.280 25,884 -0.04(-0.48%)
May 19, 2017 8.280 8.320 8.280 8.320 8,256 +0.15(+1.84%)
May 18, 2017 8.130 8.180 8.078 8.170 15,953 -0.07(-0.85%)
May 17, 2017 8.250 8.260 8.180 8.240 7,668 -0.06(-0.72%)
May 16, 2017 8.290 8.320 8.270 8.300 14,984 +0.14(+1.72%)
May 15, 2017 8.150 8.180 8.150 8.160 9,305 -0.03(-0.31%)
May 12, 2017 8.170 8.190 8.160 8.185 7,821 -0.03(-0.30%)
May 11, 2017 8.190 8.220 8.150 8.210 15,458 -0.02(-0.21%)
May 10, 2017 8.210 8.240 8.190 8.227 35,816 -0.44(-5.05%)
May 09, 2017 8.660 8.760 8.620 8.665 119,806 -0.17(-1.92%)
May 08, 2017 8.800 8.890 8.800 8.835 9,556 -0.10(-1.17%)
May 05, 2017 8.900 8.940 8.900 8.940 12,266 +0.08(+0.90%)
May 04, 2017 8.844 8.890 8.840 8.860 9,180 +0.00(+0.00%)
May 03, 2017 8.840 8.860 8.820 8.860 6,506 +0.01(+0.11%)
May 02, 2017 8.860 8.860 8.835 8.850 8,767 +0.08(+0.91%)
May 01, 2017 8.750 8.780 8.710 8.770 11,570 +0.09(+1.04%)
Apr 28, 2017 8.680 8.698 8.670 8.680 5,949 +0.05(+0.58%)
Apr 27, 2017 8.610 8.630 8.590 8.630 19,077 +0.09(+1.05%)
Apr 26, 2017 8.550 8.604 8.540 8.540 4,028 +0.08(+0.95%)
Apr 25, 2017 8.440 8.460 8.440 8.460 23,485 +0.13(+1.56%)
Apr 24, 2017 8.330 8.340 8.310 8.330 14,995 -0.04(-0.48%)
Apr 21, 2017 8.380 8.400 8.360 8.370 9,520 +0.13(+1.58%)
Apr 20, 2017 8.260 8.350 8.210 8.240 130,850 +0.16(+1.95%)
Apr 19, 2017 8.110 8.110 8.082 8.082 2,840 +0.08(+1.04%)
Apr 18, 2017 8.010 8.010 7.970 7.999 5,451 -0.03(-0.39%)
Apr 17, 2017 8.010 8.030 8.000 8.030 13,947 +0.09(+1.20%)
Apr 13, 2017 7.990 7.990 7.930 7.935 25,039 -0.12(-1.50%)
Apr 12, 2017 8.050 8.080 8.030 8.056 11,189 -0.03(-0.42%)
Apr 11, 2017 8.040 8.090 8.040 8.090 6,979 +0.06(+0.81%)
Apr 10, 2017 8.030 8.050 8.010 8.025 16,816 +0.04(+0.44%)
Apr 07, 2017 7.980 8.000 7.962 7.990 10,758 +0.09(+1.14%)
Apr 06, 2017 7.940 7.940 7.900 7.900 2,507 -0.08(-1.00%)
Apr 05, 2017 8.000 8.010 7.975 7.980 13,353 -0.04(-0.50%)
Apr 04, 2017 8.020 8.050 8.020 8.020 10,321 -0.06(-0.74%)
Apr 03, 2017 8.080 8.080 8.040 8.080 20,646 -0.03(-0.37%)
Mar 31, 2017 8.100 8.110 8.060 8.110 16,171 -0.12(-1.46%)
Mar 30, 2017 8.230 8.230 8.210 8.230 4,805 -0.08(-0.93%)
Mar 29, 2017 8.290 8.310 8.276 8.307 25,144 -0.04(-0.51%)
Mar 28, 2017 8.300 8.350 8.300 8.350 14,591 +0.13(+1.58%)
Mar 27, 2017 8.112 8.220 8.112 8.220 3,437 +0.08(+0.98%)
Mar 24, 2017 8.140 8.140 8.126 8.140 2,650 +0.01(+0.12%)
Mar 23, 2017 8.110 8.160 8.090 8.130 9,685 +0.02(+0.25%)
Mar 22, 2017 8.020 8.140 8.020 8.110 11,450 -0.02(-0.25%)
Mar 21, 2017 8.220 8.220 8.130 8.130 3,092 -0.02(-0.31%)
Mar 20, 2017 8.190 8.190 8.143 8.155 9,397 -0.02(-0.18%)
Mar 17, 2017 8.150 8.180 8.143 8.170 22,324 -0.07(-0.85%)
Mar 16, 2017 8.295 8.295 8.235 8.240 10,389 +0.00(+0.00%)
Mar 15, 2017 8.140 8.240 8.140 8.240 3,958 +0.09(+1.10%)
Mar 14, 2017 8.154 8.154 8.140 8.150 15,657 +0.04(+0.49%)
Mar 13, 2017 8.100 8.124 8.100 8.110 5,138 -0.02(-0.25%)
Mar 10, 2017 8.130 8.210 8.100 8.130 6,710 +0.08(+0.99%)
Mar 09, 2017 8.070 8.070 8.010 8.050 12,589 +0.03(+0.37%)
Mar 08, 2017 8.060 8.084 8.015 8.020 22,327 -0.04(-0.50%)
Mar 07, 2017 8.090 8.090 7.990 8.060 6,220 +0.03(+0.37%)
Mar 06, 2017 8.030 8.080 8.010 8.030 11,348 -0.06(-0.68%)
Mar 03, 2017 8.055 8.100 8.046 8.085 44,745 +0.06(+0.68%)
Mar 02, 2017 8.042 8.042 8.012 8.030 14,277 -0.08(-0.99%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.