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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

337.04 -3.26 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 7.182 7.255 7.182 7.255 645,732 +0.07(+1.01%)
Oct 30, 2002 7.215 7.248 7.084 7.182 96,973 +0.01(+0.09%)
Oct 29, 2002 7.235 7.235 7.117 7.176 15,327 -0.06(-0.82%)
Oct 28, 2002 7.235 7.281 7.189 7.235 48,714 +0.01(+0.18%)
Oct 25, 2002 7.413 7.413 7.215 7.222 45,831 -0.19(-2.58%)
Oct 24, 2002 7.248 7.413 7.248 7.413 50,535 +0.20(+2.74%)
Oct 23, 2002 7.242 7.242 7.150 7.215 106,079 -0.03(-0.36%)
Oct 22, 2002 7.380 7.380 7.235 7.242 12,899 -0.07(-0.99%)
Oct 21, 2002 7.294 7.314 7.294 7.314 77,852 -0.03(-0.45%)
Oct 18, 2002 7.413 7.413 7.314 7.347 31,262 -0.10(-1.33%)
Oct 17, 2002 7.380 7.446 7.380 7.446 78,610 +0.13(+1.80%)
Oct 16, 2002 7.248 7.413 7.248 7.314 33,690 +0.13(+1.83%)
Oct 15, 2002 7.084 7.215 7.070 7.182 65,559 +0.16(+2.35%)
Oct 14, 2002 6.754 7.018 6.721 7.018 44,616 -0.12(-1.66%)
Oct 11, 2002 6.972 7.150 6.972 7.136 9,105 +0.20(+2.85%)
Oct 10, 2002 6.939 6.939 6.939 6.939 0 +0.00(+0.00%)
Oct 09, 2002 6.886 6.952 6.886 6.939 48,107 +0.09(+1.25%)
Oct 08, 2002 7.150 7.248 6.853 6.853 93,027 -0.30(-4.15%)
Oct 07, 2002 7.182 7.182 7.084 7.150 3,338 -0.05(-0.73%)
Oct 04, 2002 7.347 7.433 7.202 7.202 48,562 -0.08(-1.09%)
Oct 03, 2002 7.281 7.281 7.281 7.281 12,292 +0.07(+0.91%)
Oct 02, 2002 7.202 7.215 7.182 7.215 3,035 +0.07(+0.92%)
Oct 01, 2002 7.262 7.294 7.117 7.150 20,942 -0.10(-1.36%)
Sep 30, 2002 7.084 7.380 7.084 7.248 93,027 +0.23(+3.29%)
Sep 27, 2002 7.150 7.150 6.853 7.018 77,700 -0.18(-2.47%)
Sep 26, 2002 7.248 7.248 6.886 7.196 141,894 -0.03(-0.46%)
Sep 25, 2002 6.952 7.229 6.945 7.229 83,467 +0.34(+4.98%)
Sep 24, 2002 7.117 7.117 6.886 6.886 231,735 -0.37(-5.09%)
Sep 23, 2002 7.248 7.314 7.051 7.255 154,338 +0.02(+0.27%)
Sep 20, 2002 7.084 7.321 7.084 7.235 566,969 +0.24(+3.39%)
Sep 19, 2002 7.578 7.578 6.919 6.998 117,612 -0.51(-6.84%)
Sep 18, 2002 7.907 7.940 7.505 7.512 49,473 -0.36(-4.60%)
Sep 17, 2002 7.888 7.888 7.743 7.874 49,928 -0.01(-0.08%)
Sep 16, 2002 7.644 7.894 7.644 7.881 47,196 +0.29(+3.82%)
Sep 13, 2002 7.907 7.907 7.578 7.591 341,608 -0.38(-4.71%)
Sep 12, 2002 8.039 8.039 7.967 7.967 24,888 -0.08(-0.98%)
Sep 11, 2002 7.743 8.065 7.743 8.046 67,380 +0.04(+0.49%)
Sep 10, 2002 7.973 8.006 7.973 8.006 72,995 +0.03(+0.41%)
Sep 09, 2002 7.973 7.986 7.907 7.973 18,666 +0.02(+0.25%)
Sep 06, 2002 7.973 7.973 7.934 7.953 62,979 -0.08(-0.98%)
Sep 05, 2002 8.204 8.204 8.033 8.033 44,616 -0.27(-3.25%)
Sep 04, 2002 8.237 8.303 8.237 8.303 110,024 +0.06(+0.72%)
Sep 03, 2002 8.033 8.243 8.033 8.243 49,017 +0.28(+3.47%)
Aug 30, 2002 7.920 7.986 7.907 7.967 13,961 +0.05(+0.58%)
Aug 29, 2002 8.237 8.369 7.841 7.920 99,250 -0.32(-3.84%)
Aug 28, 2002 8.369 8.369 8.204 8.237 30,958 -0.07(-0.79%)
Aug 27, 2002 8.039 8.355 8.039 8.303 19,880 +0.33(+4.13%)
Aug 26, 2002 7.841 8.013 7.822 7.973 78,459 +0.10(+1.26%)
Aug 23, 2002 7.973 7.973 7.776 7.874 123,531 -0.16(-2.05%)
Aug 22, 2002 8.263 8.263 7.973 8.039 28,378 -0.16(-2.01%)
Aug 21, 2002 8.257 8.289 8.204 8.204 72,692 -0.03(-0.40%)
Aug 20, 2002 8.237 8.237 8.237 8.237 7,587 +0.13(+1.63%)
Aug 16, 2002 8.006 8.138 7.953 8.105 10,532,035 +0.13(+1.57%)
Aug 15, 2002 8.270 8.270 7.743 7.980 33,386,854 -0.29(-3.51%)
Aug 14, 2002 8.599 8.672 8.336 8.270 40,519 -0.38(-4.34%)
Aug 13, 2002 8.467 8.830 8.467 8.645 67,077 +0.19(+2.26%)
Aug 12, 2002 8.467 8.467 8.434 8.454 27,468 +0.27(+3.30%)
Aug 07, 2002 8.039 8.184 7.907 8.184 126,263 +0.35(+4.46%)
Aug 06, 2002 7.808 7.874 7.776 7.835 112,301 +0.13(+1.62%)
Aug 05, 2002 8.039 8.039 7.703 7.710 195,009 -0.40(-4.88%)
Aug 02, 2002 8.026 8.204 7.841 8.105 119,130 +0.08(+0.99%)
Aug 01, 2002 8.467 8.487 7.874 8.026 253,891 -0.61(-7.02%)
Jul 31, 2002 8.823 8.823 8.566 8.632 18,059 -0.21(-2.38%)
Jul 30, 2002 8.500 9.047 8.500 8.843 104,409 +0.28(+3.23%)
Jul 29, 2002 8.896 8.896 8.566 8.566 74,058 -0.03(-0.38%)
Jul 26, 2002 8.909 8.922 8.599 8.599 38,546 -0.33(-3.69%)
Jul 25, 2002 8.929 9.126 8.929 8.929 287,582 +0.00(+0.00%)
Jul 24, 2002 9.357 9.357 8.929 8.929 125,504 -0.49(-5.24%)
Jul 23, 2002 9.311 9.462 9.291 9.423 72,844 +0.11(+1.20%)
Jul 22, 2002 9.252 9.324 9.238 9.311 17,148 -0.01(-0.07%)
Jul 19, 2002 9.291 9.357 9.291 9.317 72,844 -0.07(-0.77%)
Jul 17, 2002 8.929 9.449 8.929 9.390 41,278 +0.23(+2.52%)
Jul 12, 2002 9.317 9.331 9.126 9.159 60,551 -0.16(-1.77%)
Jul 11, 2002 9.555 9.555 9.225 9.324 74,816 -0.30(-3.08%)
Jul 10, 2002 9.818 9.818 9.621 9.621 217,014 -0.14(-1.42%)
Jul 09, 2002 9.456 9.759 9.443 9.759 183,324 +0.30(+3.21%)
Jul 08, 2002 9.291 9.489 9.291 9.456 47,803 +0.23(+2.50%)
Jul 05, 2002 8.981 9.225 8.981 9.225 10,016 +0.26(+2.94%)
Jul 04, 2002 8.698 8.995 8.698 8.962 15,631 +0.00(+0.00%)
Jul 03, 2002 8.698 8.995 8.698 8.962 15,631 +0.31(+3.58%)
Jul 02, 2002 8.665 8.915 8.566 8.652 117,157 +0.02(+0.23%)
Jul 01, 2002 8.566 8.718 8.566 8.632 38,850 +0.13(+1.55%)
Jun 28, 2002 8.204 8.514 8.204 8.500 119,130 +0.36(+4.45%)
Jun 27, 2002 7.841 8.402 7.841 8.138 291,376 +0.33(+4.22%)
Jun 26, 2002 7.696 7.973 7.637 7.808 145,081 +0.09(+1.20%)
Jun 25, 2002 7.940 7.940 7.650 7.716 105,775 -1.01(-11.62%)
Jun 21, 2002 8.797 8.797 8.731 8.731 14,113 -0.18(-2.07%)
Jun 20, 2002 9.113 9.192 8.902 8.915 94,849 -0.20(-2.17%)
Jun 19, 2002 8.909 9.212 8.909 9.113 225,361 +0.16(+1.77%)
Jun 18, 2002 8.830 8.955 8.771 8.955 78,610 +0.16(+1.80%)
Jun 17, 2002 8.632 8.830 8.500 8.797 42,340 -0.01(-0.15%)
Jun 14, 2002 9.027 9.027 8.566 8.810 162,381 -0.40(-4.36%)
Jun 12, 2002 9.410 9.410 9.126 9.212 89,689 -0.24(-2.51%)
Jun 11, 2002 9.489 9.502 9.397 9.449 29,441 +0.00(+0.00%)
Jun 10, 2002 9.456 9.469 9.449 9.449 12,140 +0.06(+0.63%)
Jun 07, 2002 9.719 9.719 9.192 9.390 320,362 -0.36(-3.65%)
Jun 06, 2002 9.917 9.983 9.686 9.746 48,866 -0.12(-1.20%)
Jun 05, 2002 9.825 9.871 9.818 9.864 99,705 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.818 10.02 166,023 -0.26(-2.56%)
May 28, 2002 9.983 10.31 9.983 10.28 176,191 +0.30(+2.97%)
May 27, 2002 9.680 9.996 9.634 9.983 77,245 +0.00(+0.00%)
May 24, 2002 9.680 9.996 9.634 9.983 77,245 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,937 -0.12(-1.10%)
May 22, 2002 10.94 11.00 10.76 10.76 34,904 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,707 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.67 10.67 163,443 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,983 -0.03(-0.30%)
May 16, 2002 10.77 10.87 10.74 10.84 154,490 +0.10(+0.92%)
May 15, 2002 10.87 10.87 10.74 10.74 12,140 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,034 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.67 273,165 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 592,009 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,178,328 +0.20(+1.91%)
May 08, 2002 10.58 10.67 10.21 10.34 139,314 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,888 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.77 20,942 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,610 -0.18(-1.62%)
May 02, 2002 11.00 11.02 10.81 10.97 25,040 -0.03(-0.30%)
May 01, 2002 11.08 11.20 11.00 11.00 176,950 -0.13(-1.18%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,367 +0.10(+0.90%)
Apr 29, 2002 11.04 11.04 11.04 11.04 3,035 +0.07(+0.60%)
Apr 26, 2002 11.18 11.20 10.97 10.97 106,534 -0.24(-2.17%)
Apr 25, 2002 11.23 11.23 11.22 11.22 5,918 -0.02(-0.18%)
Apr 24, 2002 11.20 11.23 11.04 11.23 132,029 -0.11(-0.93%)
Apr 23, 2002 11.10 11.43 11.10 11.34 26,254 +0.15(+1.30%)
Apr 22, 2002 11.02 11.20 10.97 11.20 140,073 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.67 10.99 183,627 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,915 -0.54(-4.80%)
Apr 17, 2002 10.67 11.33 10.67 11.27 155,400 +0.67(+6.28%)
Apr 16, 2002 10.44 10.64 10.44 10.60 337,662 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,748 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,576 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 217,014 -0.10(-0.95%)
Apr 10, 2002 9.871 10.64 9.871 10.44 728,136 +0.63(+6.38%)
Apr 09, 2002 9.752 9.884 9.752 9.818 109,114 +0.13(+1.36%)
Apr 08, 2002 9.588 9.831 9.555 9.686 91,206 +0.15(+1.59%)
Apr 05, 2002 9.818 9.851 9.522 9.535 133,243 -0.34(-3.40%)
Apr 04, 2002 9.950 9.950 9.838 9.871 89,689 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.884 9.910 87,716 -0.11(-1.05%)
Apr 02, 2002 10.03 10.11 9.950 10.02 128,235 -0.17(-1.68%)
Apr 01, 2002 10.00 10.31 10.00 10.19 12,595 +0.24(+2.38%)
Mar 29, 2002 9.555 9.950 9.555 9.950 109,266 +0.00(+0.00%)
Mar 28, 2002 9.555 9.950 9.555 9.950 109,266 +0.40(+4.14%)
Mar 27, 2002 9.291 9.555 9.291 9.555 36,877 +0.33(+3.57%)
Mar 26, 2002 9.884 9.884 9.225 9.225 55,391 -0.59(-6.04%)
Mar 25, 2002 9.917 9.983 9.634 9.818 131,878 -0.23(-2.30%)
Mar 22, 2002 9.719 10.15 9.719 10.05 83,163 +0.33(+3.39%)
Mar 21, 2002 9.752 9.752 9.653 9.719 110,176 -0.01(-0.14%)
Mar 20, 2002 9.785 9.805 9.733 9.733 7,587 -0.01(-0.14%)
Mar 19, 2002 9.588 9.937 9.476 9.746 274,379 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.555 9.653 53,267 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,373 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.983 10.00 76,334 -0.08(-0.78%)
Mar 13, 2002 10.21 10.21 10.08 10.08 8,801 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.21 10.21 36,573 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,827 +0.04(+0.38%)
Mar 08, 2002 10.21 10.28 10.15 10.28 61,006 +0.08(+0.78%)
Mar 07, 2002 9.983 10.35 9.983 10.20 28,060,134 +0.25(+2.52%)
Mar 06, 2002 9.917 9.983 9.884 9.950 16,086 +0.07(+0.67%)
Mar 05, 2002 9.719 10.05 9.719 9.884 167,693 +0.53(+5.63%)
Mar 04, 2002 8.896 9.357 8.863 9.357 105,927 +0.53(+5.97%)
Mar 01, 2002 8.797 8.830 8.566 8.830 81,190 +0.10(+1.13%)
Feb 28, 2002 8.731 8.731 8.573 8.731 115,488 +0.26(+3.11%)
Feb 27, 2002 8.929 8.929 8.467 8.467 206,087 -0.13(-1.53%)
Feb 26, 2002 8.797 8.797 8.566 8.599 54,481 -0.23(-2.61%)
Feb 25, 2002 8.896 8.896 8.803 8.830 102,588 -0.16(-1.83%)
Feb 22, 2002 9.423 9.423 8.566 8.995 243,724 -0.47(-5.01%)
Feb 21, 2002 9.574 9.574 9.469 9.469 19,880 -0.17(-1.78%)
Feb 20, 2002 9.884 9.884 9.588 9.640 106,079 -0.41(-4.07%)
Feb 19, 2002 10.05 10.16 10.04 10.05 134,457 -0.07(-0.65%)
Feb 18, 2002 10.15 10.15 10.05 10.11 208,364 +0.00(+0.00%)
Feb 15, 2002 10.15 10.15 10.05 10.11 208,364 +0.01(+0.13%)
Feb 14, 2002 10.25 10.25 9.950 10.10 155,855 -0.05(-0.45%)
Feb 13, 2002 9.818 10.28 9.818 10.15 176,646 +0.39(+3.98%)
Feb 12, 2002 9.851 9.884 9.759 9.759 132,636 -0.22(-2.24%)
Feb 11, 2002 9.838 10.00 9.838 9.983 233,404 +0.23(+2.36%)
Feb 08, 2002 10.08 10.08 9.686 9.752 47,500 -0.36(-3.58%)
Feb 07, 2002 9.983 10.21 9.917 10.11 224,147 -0.07(-0.65%)
Feb 06, 2002 9.522 10.48 9.522 10.18 377,119 +0.69(+7.29%)
Feb 05, 2002 9.489 9.489 9.423 9.489 143,108 +0.05(+0.49%)
Feb 04, 2002 9.522 9.522 9.423 9.443 71,478 -0.05(-0.56%)
Feb 01, 2002 9.489 9.509 9.456 9.495 22,763 +0.01(+0.07%)
Jan 31, 2002 9.476 9.489 9.403 9.489 88,778 +0.00(+0.00%)
Jan 30, 2002 9.522 9.522 9.093 9.489 98,946 -0.16(-1.71%)
Jan 29, 2002 9.621 9.733 9.588 9.653 116,853 +0.03(+0.34%)
Jan 28, 2002 9.489 9.785 9.456 9.621 230,521 +0.11(+1.18%)
Jan 25, 2002 9.489 9.548 9.489 9.509 90,903 +0.00(+0.00%)
Jan 24, 2002 9.489 9.555 9.489 9.509 73,602 -0.04(-0.41%)
Jan 23, 2002 9.555 9.555 9.489 9.548 305,489 +0.04(+0.42%)
Jan 22, 2002 9.686 9.686 9.390 9.509 79,976 -0.21(-2.17%)
Jan 21, 2002 9.719 9.719 9.719 9.719 10,774 +0.00(+0.00%)
Jan 18, 2002 9.719 9.719 9.719 9.719 10,774 -0.16(-1.67%)
Jan 17, 2002 9.950 9.950 9.884 9.884 120,951 +0.00(+0.00%)
Jan 16, 2002 10.05 10.05 9.884 9.884 7,587 -0.13(-1.32%)
Jan 15, 2002 10.48 10.48 10.02 10.02 10,016 -0.40(-3.80%)
Jan 14, 2002 10.54 10.54 10.41 10.41 66,470 -0.13(-1.19%)
Jan 11, 2002 10.81 10.81 10.48 10.54 78,459 -0.34(-3.09%)
Jan 10, 2002 10.54 10.92 10.51 10.87 296,839 +0.72(+7.14%)
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.