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, 2003 9.885 9.911 9.753 9.911 10,925 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.892 9.892 45,827 -0.10(-0.99%)
Jul 29, 2003 9.951 9.997 9.951 9.990 49,772 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.918 9.918 62,974 -0.09(-0.86%)
Jul 25, 2003 9.951 10.02 9.911 10.00 142,033 +0.13(+1.34%)
Jul 24, 2003 9.608 9.951 9.595 9.872 206,676 +0.34(+3.52%)
Jul 23, 2003 9.516 9.542 9.457 9.536 9,256 +0.01(+0.14%)
Jul 22, 2003 9.621 9.621 9.470 9.523 56,145 -0.07(-0.69%)
Jul 21, 2003 9.555 9.588 9.411 9.588 35,811 +0.10(+1.04%)
Jul 18, 2003 9.819 9.819 9.345 9.490 37,632 -0.30(-3.10%)
Jul 17, 2003 9.872 9.872 9.780 9.793 19,575 -0.07(-0.73%)
Jul 16, 2003 9.918 9.951 9.786 9.865 98,937 -0.01(-0.07%)
Jul 15, 2003 9.984 9.984 9.753 9.872 27,162 -0.09(-0.86%)
Jul 14, 2003 9.714 9.957 9.714 9.957 206,525 +0.31(+3.21%)
Jul 11, 2003 9.371 9.648 9.226 9.648 94,233 +0.21(+2.23%)
Jul 10, 2003 9.555 9.555 9.391 9.437 29,742 -0.15(-1.58%)
Jul 09, 2003 9.654 9.654 9.180 9.588 67,071 -0.03(-0.34%)
Jul 08, 2003 9.786 9.786 9.490 9.621 31,866 -0.15(-1.55%)
Jul 07, 2003 9.839 9.918 9.773 9.773 15,174 +0.00(+0.00%)
Jul 03, 2003 9.839 9.839 9.766 9.773 1,972 -0.07(-0.74%)
Jul 02, 2003 9.555 9.852 9.555 9.845 74,203 -0.03(-0.27%)
Jul 01, 2003 9.654 9.885 9.621 9.872 162,670 +0.23(+2.39%)
Jun 30, 2003 9.621 9.674 9.608 9.641 81,031 +0.02(+0.21%)
Jun 27, 2003 9.635 9.687 9.615 9.621 11,684 -0.07(-0.68%)
Jun 26, 2003 9.885 9.892 9.621 9.687 50,379 -0.40(-3.92%)
Jun 25, 2003 10.18 10.18 10.05 10.08 228,679 -0.09(-0.91%)
Jun 24, 2003 10.23 10.23 10.18 10.18 8,194 -0.04(-0.39%)
Jun 23, 2003 10.31 10.34 10.18 10.21 232,321 -0.10(-0.96%)
Jun 20, 2003 10.51 10.51 10.25 10.31 122,154 -0.07(-0.63%)
Jun 19, 2003 9.753 10.54 9.753 10.38 200,455 +0.64(+6.56%)
Jun 18, 2003 9.793 9.885 9.740 9.740 3,338 +0.05(+0.48%)
Jun 17, 2003 9.931 9.938 9.654 9.694 213,505 -0.25(-2.52%)
Jun 16, 2003 9.753 9.944 9.740 9.944 357,056 +0.18(+1.82%)
Jun 13, 2003 9.450 9.766 9.358 9.766 336,419 +0.38(+4.07%)
Jun 12, 2003 9.384 9.384 9.384 9.384 606 -0.04(-0.42%)
Jun 11, 2003 9.509 9.509 9.424 9.424 15,174 -0.05(-0.49%)
Jun 10, 2003 9.200 9.687 9.061 9.470 235,053 +0.34(+3.68%)
Jun 09, 2003 9.127 9.134 9.028 9.134 21,699 +0.04(+0.43%)
Jun 06, 2003 9.107 9.127 8.995 9.094 108,497 +0.13(+1.47%)
Jun 05, 2003 8.896 9.061 8.896 8.962 73,292 +0.07(+0.74%)
Jun 04, 2003 8.831 9.022 8.758 8.896 57,966 +0.13(+1.50%)
Jun 03, 2003 9.094 9.094 8.402 8.765 375,114 -0.26(-2.92%)
Jun 02, 2003 9.081 9.094 9.028 9.028 208,194 +0.01(+0.15%)
May 30, 2003 9.061 9.081 8.738 9.015 46,889 +0.01(+0.07%)
May 29, 2003 8.600 9.028 8.600 9.009 56,752 +0.38(+4.35%)
May 28, 2003 8.534 8.639 8.435 8.633 24,127 +0.15(+1.79%)
May 27, 2003 8.534 8.567 8.442 8.481 37,177 -0.12(-1.38%)
May 23, 2003 8.527 8.600 8.488 8.600 48,103 +0.07(+0.85%)
May 22, 2003 8.402 8.672 8.290 8.527 125,038 -0.14(-1.60%)
May 21, 2003 8.600 8.692 8.600 8.666 32,473 +0.10(+1.15%)
May 20, 2003 8.633 8.633 8.567 8.567 35,963 +0.00(+0.00%)
May 19, 2003 8.962 8.962 8.567 8.567 29,135 -0.45(-5.04%)
May 16, 2003 9.068 9.068 8.949 9.022 10,925 +0.02(+0.22%)
May 15, 2003 9.147 9.147 9.002 9.002 75,113 -0.14(-1.59%)
May 14, 2003 9.147 9.147 9.147 9.147 455 +0.07(+0.73%)
May 13, 2003 8.976 9.094 8.962 9.081 62,974 +0.11(+1.17%)
May 12, 2003 8.949 8.995 8.949 8.976 5,007 +0.08(+0.89%)
May 09, 2003 8.633 8.896 8.633 8.896 171,775 +0.26(+3.05%)
May 08, 2003 8.547 8.639 8.508 8.633 161,456 +0.07(+0.77%)
May 07, 2003 8.646 8.646 8.554 8.567 91,198 -0.09(-1.07%)
May 06, 2003 8.415 8.732 8.402 8.659 225,189 +0.29(+3.46%)
May 05, 2003 8.336 8.369 8.323 8.369 20,485 +0.07(+0.79%)
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.