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%)
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.