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 )

324.00 -13.04 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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.