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 )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 8.824 8.824 8.567 8.633 18,057 -0.21(-2.38%)
Jul 30, 2002 8.501 9.048 8.501 8.844 104,400 +0.28(+3.23%)
Jul 29, 2002 8.896 8.896 8.567 8.567 74,051 -0.03(-0.38%)
Jul 26, 2002 8.910 8.923 8.600 8.600 38,543 -0.33(-3.69%)
Jul 25, 2002 8.929 9.127 8.929 8.929 287,557 +0.00(+0.00%)
Jul 24, 2002 9.358 9.358 8.929 8.929 125,493 -0.49(-5.24%)
Jul 23, 2002 9.312 9.463 9.292 9.424 72,837 +0.11(+1.20%)
Jul 22, 2002 9.252 9.325 9.239 9.312 17,147 -0.01(-0.07%)
Jul 19, 2002 9.292 9.358 9.292 9.318 72,837 -0.07(-0.77%)
Jul 17, 2002 8.929 9.450 8.929 9.391 41,274 +0.23(+2.52%)
Jul 12, 2002 9.318 9.331 9.127 9.160 60,546 -0.16(-1.77%)
Jul 11, 2002 9.555 9.555 9.226 9.325 74,810 -0.30(-3.08%)
Jul 10, 2002 9.819 9.819 9.621 9.621 216,995 -0.14(-1.42%)
Jul 09, 2002 9.457 9.760 9.443 9.760 183,308 +0.30(+3.21%)
Jul 08, 2002 9.292 9.490 9.292 9.457 47,799 +0.23(+2.50%)
Jul 05, 2002 8.982 9.226 8.982 9.226 10,015 +0.26(+2.94%)
Jul 04, 2002 8.699 8.995 8.699 8.962 15,629 +0.00(+0.00%)
Jul 03, 2002 8.699 8.995 8.699 8.962 15,629 +0.31(+3.58%)
Jul 02, 2002 8.666 8.916 8.567 8.653 117,147 +0.02(+0.23%)
Jul 01, 2002 8.567 8.719 8.567 8.633 38,846 +0.13(+1.55%)
Jun 28, 2002 8.205 8.514 8.205 8.501 119,119 +0.36(+4.45%)
Jun 27, 2002 7.842 8.402 7.842 8.139 291,350 +0.33(+4.22%)
Jun 26, 2002 7.697 7.974 7.638 7.809 145,068 +0.09(+1.20%)
Jun 25, 2002 7.941 7.941 7.651 7.717 105,766 -1.01(-11.62%)
Jun 21, 2002 8.798 8.798 8.732 8.732 14,112 -0.18(-2.07%)
Jun 20, 2002 9.114 9.193 8.903 8.916 94,840 -0.20(-2.17%)
Jun 19, 2002 8.910 9.213 8.910 9.114 225,341 +0.16(+1.77%)
Jun 18, 2002 8.831 8.956 8.771 8.956 78,604 +0.16(+1.80%)
Jun 17, 2002 8.633 8.831 8.501 8.798 42,336 -0.01(-0.15%)
Jun 14, 2002 9.028 9.028 8.567 8.811 162,367 -0.40(-4.36%)
Jun 12, 2002 9.411 9.411 9.127 9.213 89,681 -0.24(-2.51%)
Jun 11, 2002 9.490 9.503 9.397 9.450 29,438 +0.00(+0.00%)
Jun 10, 2002 9.457 9.470 9.450 9.450 12,139 +0.06(+0.63%)
Jun 07, 2002 9.720 9.720 9.193 9.391 320,334 -0.36(-3.65%)
Jun 06, 2002 9.918 9.984 9.687 9.747 48,861 -0.12(-1.20%)
Jun 05, 2002 9.826 9.872 9.819 9.865 99,696 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.819 10.02 166,009 -0.26(-2.56%)
May 28, 2002 9.984 10.31 9.984 10.28 176,176 +0.30(+2.97%)
May 27, 2002 9.681 9.997 9.635 9.984 77,238 +0.00(+0.00%)
May 24, 2002 9.681 9.997 9.635 9.984 77,238 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,903 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,901 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,687 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,429 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,971 -0.03(-0.30%)
May 16, 2002 10.77 10.87 10.74 10.84 154,476 +0.10(+0.92%)
May 15, 2002 10.87 10.87 10.74 10.74 12,139 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,028 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,141 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,957 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,176,042 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.21 10.34 139,302 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,886 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.77 20,940 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,590 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,037 -0.03(-0.30%)
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.