Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

America Movil S.A.B. DE C.V. ADR (NY: AMX )

15.22 -0.40 (-2.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2005 2.151 2.170 2.129 2.156 10,078,720 +0.02(+1.01%)
Jan 28, 2005 2.037 2.141 2.037 2.134 25,639,036 +0.06(+2.82%)
Jan 27, 2005 2.098 2.098 2.064 2.076 15,840,098 -0.02(-1.14%)
Jan 26, 2005 2.050 2.109 2.050 2.100 15,509,446 +0.06(+2.80%)
Jan 25, 2005 2.004 2.046 2.002 2.042 10,137,794 +0.04(+1.91%)
Jan 24, 2005 2.009 2.037 1.992 2.004 9,768,580 -0.01(-0.30%)
Jan 21, 2005 2.025 2.043 1.993 2.010 14,048,179 -0.01(-0.48%)
Jan 20, 2005 2.100 2.101 2.019 2.020 19,829,250 -0.10(-4.68%)
Jan 19, 2005 2.100 2.144 2.100 2.119 15,843,380 +0.02(+0.89%)
Jan 18, 2005 2.054 2.100 2.016 2.100 17,429,358 +0.05(+2.21%)
Jan 14, 2005 2.007 2.057 1.999 2.055 11,547,371 +0.06(+2.81%)
Jan 13, 2005 1.984 2.026 1.969 1.999 15,432,321 +0.03(+1.57%)
Jan 12, 2005 1.950 1.969 1.938 1.968 21,026,322 +0.02(+1.15%)
Jan 11, 2005 1.991 1.996 1.940 1.946 20,607,880 -0.04(-2.07%)
Jan 10, 2005 2.011 2.033 1.984 1.987 12,394,101 -0.02(-1.09%)
Jan 07, 2005 2.054 2.054 2.002 2.009 12,162,727 -0.03(-1.51%)
Jan 06, 2005 2.035 2.046 1.972 2.039 23,240,786 +0.01(+0.52%)
Jan 05, 2005 2.056 2.063 2.005 2.029 19,954,782 -0.05(-2.21%)
Jan 04, 2005 2.171 2.173 2.059 2.075 18,226,860 -0.10(-4.45%)
Jan 03, 2005 2.204 2.210 2.161 2.172 16,923,126 +0.04(+2.10%)
Dec 31, 2004 2.122 2.133 2.114 2.127 3,738,085 -0.00(-0.21%)
Dec 30, 2004 2.117 2.133 2.109 2.131 3,025,913 +0.01(+0.38%)
Dec 29, 2004 2.102 2.125 2.089 2.123 6,004,239 +0.02(+0.79%)
Dec 28, 2004 2.102 2.113 2.095 2.107 2,489,322 -0.00(-0.10%)
Dec 27, 2004 2.089 2.112 2.074 2.109 3,801,262 +0.02(+0.74%)
Dec 23, 2004 2.096 2.102 2.080 2.093 6,644,209 +0.00(+0.08%)
Dec 22, 2004 2.095 2.122 2.091 2.091 8,139,936 +0.00(+0.06%)
Dec 21, 2004 2.060 2.096 2.057 2.090 6,957,631 +0.03(+1.52%)
Dec 20, 2004 2.066 2.070 2.044 2.059 11,190,464 -0.01(-0.35%)
Dec 17, 2004 2.035 2.070 2.025 2.066 8,806,983 +0.03(+1.64%)
Dec 16, 2004 2.037 2.078 2.009 2.033 9,370,649 -0.01(-0.58%)
Dec 15, 2004 2.058 2.080 2.032 2.045 15,548,829 +0.01(+0.64%)
Dec 14, 2004 1.961 2.040 1.961 2.032 22,046,994 +0.08(+3.93%)
Dec 13, 2004 1.944 1.972 1.944 1.955 6,794,356 +0.02(+1.13%)
Dec 10, 2004 1.901 1.934 1.897 1.933 9,387,059 +0.03(+1.43%)
Dec 09, 2004 1.929 1.929 1.897 1.906 13,496,820 -0.02(-1.22%)
Dec 08, 2004 1.953 1.953 1.899 1.929 12,417,895 -0.03(-1.49%)
Dec 07, 2004 2.021 2.021 1.947 1.959 16,817,284 -0.01(-0.66%)
Dec 06, 2004 1.924 1.976 1.921 1.972 12,645,987 +0.05(+2.47%)
Dec 03, 2004 1.914 1.930 1.899 1.924 11,680,288 +0.04(+1.92%)
Dec 02, 2004 1.922 1.927 1.864 1.888 11,585,933 -0.03(-1.67%)
Dec 01, 2004 1.909 1.939 1.906 1.920 10,086,924 +0.02(+1.18%)
Nov 30, 2004 1.899 1.941 1.888 1.898 21,940,332 +0.01(+0.71%)
Nov 29, 2004 1.836 1.888 1.836 1.884 20,239,486 +0.06(+3.53%)
Nov 26, 2004 1.800 1.823 1.798 1.820 6,208,537 +0.04(+2.12%)
Nov 24, 2004 1.758 1.789 1.758 1.782 6,840,303 +0.02(+1.20%)
Nov 23, 2004 1.771 1.777 1.755 1.761 8,973,539 -0.01(-0.46%)
Nov 22, 2004 1.755 1.776 1.752 1.769 6,157,667 +0.02(+1.04%)
Nov 19, 2004 1.804 1.804 1.750 1.751 9,582,332 -0.06(-3.12%)
Nov 18, 2004 1.798 1.811 1.798 1.807 5,491,441 -0.00(-0.02%)
Nov 17, 2004 1.794 1.817 1.794 1.808 7,472,069 +0.02(+1.02%)
Nov 16, 2004 1.807 1.812 1.786 1.790 12,062,629 -0.01(-0.32%)
Nov 15, 2004 1.818 1.818 1.784 1.795 4,157,348 -0.02(-1.12%)
Nov 12, 2004 1.824 1.832 1.803 1.816 5,901,679 +0.00(+0.00%)
Nov 11, 2004 1.812 1.822 1.804 1.816 7,129,110 +0.02(+0.93%)
Nov 10, 2004 1.798 1.823 1.791 1.799 6,276,636 +0.00(+0.20%)
Nov 09, 2004 1.779 1.805 1.768 1.795 6,389,042 +0.01(+0.55%)
Nov 08, 2004 1.820 1.820 1.773 1.786 7,380,996 -0.04(-2.03%)
Nov 05, 2004 1.865 1.865 1.815 1.823 13,637,942 -0.04(-2.05%)
Nov 04, 2004 1.818 1.861 1.804 1.861 17,913,440 +0.03(+1.82%)
Nov 03, 2004 1.816 1.828 1.785 1.827 18,061,946 +0.05(+2.55%)
Nov 02, 2004 1.805 1.816 1.778 1.782 11,631,059 -0.02(-1.28%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.