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 )

353.33 -1.01 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.320 7.394 7.320 7.394 633,629 +0.07(+1.01%)
Oct 30, 2002 7.353 7.387 7.219 7.320 95,156 +0.01(+0.09%)
Oct 29, 2002 7.373 7.373 7.253 7.313 15,040 -0.06(-0.82%)
Oct 28, 2002 7.373 7.420 7.326 7.373 47,801 +0.01(+0.18%)
Oct 25, 2002 7.555 7.555 7.353 7.360 44,972 -0.19(-2.58%)
Oct 24, 2002 7.387 7.555 7.387 7.555 49,588 +0.20(+2.74%)
Oct 23, 2002 7.380 7.380 7.286 7.353 104,090 -0.03(-0.36%)
Oct 22, 2002 7.521 7.521 7.373 7.380 12,657 -0.07(-0.99%)
Oct 21, 2002 7.434 7.454 7.434 7.454 76,392 -0.03(-0.45%)
Oct 18, 2002 7.555 7.555 7.454 7.488 30,676 -0.10(-1.33%)
Oct 17, 2002 7.521 7.588 7.521 7.588 77,137 +0.13(+1.80%)
Oct 16, 2002 7.387 7.555 7.387 7.454 33,058 +0.13(+1.83%)
Oct 15, 2002 7.219 7.353 7.205 7.320 64,330 +0.17(+2.35%)
Oct 14, 2002 6.883 7.152 6.850 7.152 43,780 -0.12(-1.66%)
Oct 11, 2002 7.105 7.286 7.105 7.273 8,934 +0.20(+2.85%)
Oct 10, 2002 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Oct 09, 2002 7.017 7.085 7.017 7.071 47,205 +0.09(+1.25%)
Oct 08, 2002 7.286 7.387 6.984 6.984 91,284 -0.30(-4.15%)
Oct 07, 2002 7.320 7.320 7.219 7.286 3,276 -0.05(-0.73%)
Oct 04, 2002 7.488 7.575 7.340 7.340 47,652 -0.08(-1.09%)
Oct 03, 2002 7.420 7.420 7.420 7.420 12,062 +0.07(+0.91%)
Oct 02, 2002 7.340 7.353 7.320 7.353 2,978 +0.07(+0.92%)
Oct 01, 2002 7.400 7.434 7.253 7.286 20,550 -0.10(-1.36%)
Sep 30, 2002 7.219 7.521 7.219 7.387 91,284 +0.24(+3.29%)
Sep 27, 2002 7.286 7.286 6.984 7.152 76,243 -0.18(-2.47%)
Sep 26, 2002 7.387 7.387 7.017 7.333 139,234 -0.03(-0.46%)
Sep 25, 2002 7.085 7.367 7.078 7.367 81,902 +0.35(+4.98%)
Sep 24, 2002 7.253 7.253 7.017 7.017 227,391 -0.38(-5.09%)
Sep 23, 2002 7.387 7.454 7.185 7.394 151,445 +0.02(+0.27%)
Sep 20, 2002 7.219 7.461 7.219 7.373 556,342 +0.24(+3.39%)
Sep 19, 2002 7.723 7.723 7.051 7.132 115,408 -0.52(-6.84%)
Sep 18, 2002 8.058 8.092 7.649 7.655 48,545 -0.37(-4.60%)
Sep 17, 2002 8.038 8.038 7.890 8.025 48,992 -0.01(-0.08%)
Sep 16, 2002 7.790 8.045 7.790 8.031 46,312 +0.30(+3.82%)
Sep 13, 2002 8.058 8.058 7.723 7.736 335,205 -0.38(-4.71%)
Sep 12, 2002 8.193 8.193 8.119 8.119 24,421 -0.08(-0.98%)
Sep 11, 2002 7.890 8.220 7.890 8.199 66,117 +0.04(+0.49%)
Sep 10, 2002 8.125 8.159 8.125 8.159 71,627 +0.03(+0.41%)
Sep 09, 2002 8.125 8.139 8.058 8.125 18,316 +0.02(+0.25%)
Sep 06, 2002 8.125 8.125 8.085 8.105 61,799 -0.08(-0.98%)
Sep 05, 2002 8.361 8.361 8.186 8.186 43,780 -0.28(-3.25%)
Sep 04, 2002 8.394 8.461 8.394 8.461 107,962 +0.06(+0.72%)
Sep 03, 2002 8.186 8.401 8.186 8.401 48,099 +0.28(+3.47%)
Aug 30, 2002 8.072 8.139 8.058 8.119 13,700 +0.05(+0.58%)
Aug 29, 2002 8.394 8.528 7.991 8.072 97,389 -0.32(-3.84%)
Aug 28, 2002 8.528 8.528 8.361 8.394 30,378 -0.07(-0.79%)
Aug 27, 2002 8.193 8.515 8.193 8.461 19,507 +0.34(+4.13%)
Aug 26, 2002 7.991 8.166 7.971 8.125 76,988 +0.10(+1.26%)
Aug 23, 2002 8.125 8.125 7.924 8.025 121,216 -0.17(-2.05%)
Aug 22, 2002 8.421 8.421 8.125 8.193 27,846 -0.17(-2.01%)
Aug 21, 2002 8.414 8.448 8.361 8.361 71,329 -0.03(-0.40%)
Aug 20, 2002 8.394 8.394 8.394 8.394 7,445 +0.13(+1.63%)
Aug 16, 2002 8.159 8.293 8.105 8.260 10,334,634 +0.13(+1.57%)
Aug 15, 2002 8.428 8.428 7.890 8.132 32,761,086 -0.30(-3.51%)
Aug 14, 2002 8.763 8.837 8.495 8.428 39,760 -0.38(-4.34%)
Aug 13, 2002 8.629 8.998 8.629 8.810 65,820 +0.19(+2.26%)
Aug 12, 2002 8.629 8.629 8.596 8.616 26,953 +0.28(+3.30%)
Aug 07, 2002 8.193 8.340 8.058 8.340 123,896 +0.36(+4.46%)
Aug 06, 2002 7.958 8.025 7.924 7.984 110,196 +0.13(+1.62%)
Aug 05, 2002 8.193 8.193 7.850 7.857 191,354 -0.40(-4.88%)
Aug 02, 2002 8.179 8.361 7.991 8.260 116,897 +0.08(+0.99%)
Aug 01, 2002 8.629 8.649 8.025 8.179 249,133 -0.62(-7.02%)
Jul 31, 2002 8.992 8.992 8.730 8.797 17,720 -0.21(-2.38%)
Jul 30, 2002 8.663 9.220 8.663 9.012 102,452 +0.28(+3.23%)
Jul 29, 2002 9.066 9.066 8.730 8.730 72,670 -0.03(-0.38%)
Jul 26, 2002 9.079 9.092 8.763 8.763 37,824 -0.34(-3.69%)
Jul 25, 2002 9.099 9.301 9.099 9.099 282,192 +0.00(+0.00%)
Jul 24, 2002 9.536 9.536 9.099 9.099 123,151 -0.50(-5.24%)
Jul 23, 2002 9.489 9.643 9.469 9.603 71,478 +0.11(+1.20%)
Jul 22, 2002 9.428 9.502 9.415 9.489 16,827 -0.01(-0.07%)
Jul 19, 2002 9.469 9.536 9.469 9.495 71,478 -0.07(-0.77%)
Jul 17, 2002 9.099 9.630 9.099 9.569 40,504 +0.24(+2.52%)
Jul 12, 2002 9.495 9.509 9.301 9.334 59,416 -0.17(-1.77%)
Jul 11, 2002 9.737 9.737 9.401 9.502 73,414 -0.30(-3.08%)
Jul 10, 2002 10.01 10.01 9.804 9.804 212,947 -0.14(-1.42%)
Jul 09, 2002 9.636 9.945 9.623 9.945 179,888 +0.31(+3.21%)
Jul 08, 2002 9.469 9.670 9.469 9.636 46,907 +0.24(+2.50%)
Jul 05, 2002 9.153 9.401 9.153 9.401 9,828 +0.27(+2.94%)
Jul 04, 2002 8.864 9.166 8.864 9.133 15,338 +0.00(+0.00%)
Jul 03, 2002 8.864 9.166 8.864 9.133 15,338 +0.32(+3.58%)
Jul 02, 2002 8.831 9.086 8.730 8.817 114,961 +0.02(+0.23%)
Jul 01, 2002 8.730 8.884 8.730 8.797 38,121 +0.13(+1.55%)
Jun 28, 2002 8.361 8.676 8.361 8.663 116,897 +0.37(+4.45%)
Jun 27, 2002 7.991 8.562 7.991 8.293 285,914 +0.34(+4.22%)
Jun 26, 2002 7.843 8.125 7.783 7.958 142,361 +0.09(+1.20%)
Jun 25, 2002 8.092 8.092 7.796 7.864 103,793 -1.03(-11.62%)
Jun 21, 2002 8.965 8.965 8.898 8.898 13,849 -0.19(-2.07%)
Jun 20, 2002 9.287 9.368 9.072 9.086 93,071 -0.20(-2.17%)
Jun 19, 2002 9.079 9.388 9.079 9.287 221,137 +0.16(+1.77%)
Jun 18, 2002 8.998 9.126 8.938 9.126 77,137 +0.16(+1.80%)
Jun 17, 2002 8.797 8.998 8.663 8.965 41,547 -0.01(-0.15%)
Jun 14, 2002 9.200 9.200 8.730 8.978 159,338 -0.41(-4.36%)
Jun 12, 2002 9.589 9.589 9.301 9.388 88,008 -0.24(-2.51%)
Jun 11, 2002 9.670 9.683 9.576 9.630 28,889 +0.00(+0.00%)
Jun 10, 2002 9.636 9.650 9.630 9.630 11,913 +0.06(+0.63%)
Jun 07, 2002 9.905 9.905 9.368 9.569 314,357 -0.36(-3.65%)
Jun 06, 2002 10.11 10.17 9.871 9.932 47,950 -0.12(-1.20%)
Jun 05, 2002 10.01 10.06 10.01 10.05 97,836 -0.15(-1.51%)
May 31, 2002 10.38 10.38 10.01 10.21 162,911 -0.27(-2.56%)
May 28, 2002 10.17 10.51 10.17 10.48 172,889 +0.30(+2.97%)
May 27, 2002 9.865 10.19 9.818 10.17 75,797 +0.00(+0.00%)
May 24, 2002 9.865 10.19 9.818 10.17 75,797 -0.67(-6.19%)
May 23, 2002 11.03 11.01 10.54 10.85 388,516 -0.12(-1.10%)
May 22, 2002 11.15 11.21 10.97 10.97 34,250 -0.15(-1.33%)
May 21, 2002 10.91 11.16 10.81 11.11 229,327 +0.23(+2.16%)
May 20, 2002 11.03 11.11 10.88 10.88 160,380 -0.13(-1.22%)
May 17, 2002 11.05 11.07 11.01 11.01 138,341 -0.03(-0.30%)
May 16, 2002 10.98 11.08 10.95 11.05 151,594 +0.10(+0.92%)
May 15, 2002 11.08 11.08 10.95 10.95 11,913 -0.10(-0.91%)
May 14, 2002 10.91 11.07 10.91 11.05 57,927 +0.17(+1.54%)
May 13, 2002 10.81 10.91 10.81 10.88 268,045 +0.12(+1.12%)
May 10, 2002 10.74 10.76 10.68 10.76 580,913 +0.02(+0.19%)
May 09, 2002 10.48 10.74 10.48 10.74 25,687,670 +0.20(+1.91%)
May 08, 2002 10.78 10.88 10.41 10.54 136,703 -0.28(-2.55%)
May 07, 2002 11.08 11.08 10.80 10.81 24,421 -0.17(-1.53%)
May 06, 2002 11.01 11.01 10.78 10.98 20,550 -0.02(-0.18%)
May 03, 2002 11.15 11.15 10.48 11.00 225,306 -0.18(-1.62%)
May 02, 2002 11.21 11.23 11.01 11.18 24,570 -0.03(-0.30%)
May 01, 2002 11.30 11.42 11.21 11.21 173,633 -0.13(-1.18%)
Apr 30, 2002 11.18 11.38 11.18 11.35 39,611 +0.10(+0.90%)
Apr 29, 2002 11.25 11.25 11.25 11.25 2,978 +0.07(+0.60%)
Apr 26, 2002 11.40 11.42 11.18 11.18 104,537 -0.25(-2.17%)
Apr 25, 2002 11.45 11.45 11.43 11.43 5,807 -0.02(-0.18%)
Apr 24, 2002 11.42 11.45 11.25 11.45 129,555 -0.11(-0.93%)
Apr 23, 2002 11.32 11.65 11.32 11.56 25,762 +0.15(+1.29%)
Apr 22, 2002 11.23 11.42 11.18 11.41 137,447 +0.21(+1.86%)
Apr 19, 2002 10.93 11.20 10.88 11.20 180,185 +0.27(+2.46%)
Apr 18, 2002 11.75 11.75 10.93 10.93 170,655 -0.55(-4.79%)
Apr 17, 2002 10.88 11.55 10.87 11.48 152,487 +0.68(+6.28%)
Apr 16, 2002 10.64 10.85 10.64 10.80 331,333 +0.05(+0.50%)
Apr 15, 2002 10.71 10.78 10.71 10.75 105,728 +0.17(+1.65%)
Apr 12, 2002 10.54 10.78 10.54 10.58 167,379 +0.03(+0.32%)
Apr 11, 2002 10.71 10.71 10.48 10.54 212,947 -0.10(-0.95%)
Apr 10, 2002 10.06 10.85 10.06 10.64 714,489 +0.64(+6.38%)
Apr 09, 2002 9.939 10.07 9.939 10.01 107,069 +0.13(+1.36%)
Apr 08, 2002 9.771 10.02 9.737 9.871 89,497 +0.15(+1.59%)
Apr 05, 2002 10.01 10.04 9.704 9.717 130,746 -0.34(-3.40%)
Apr 04, 2002 10.14 10.14 10.03 10.06 88,008 -0.04(-0.40%)
Apr 03, 2002 10.21 10.21 10.07 10.10 86,072 -0.11(-1.05%)
Apr 02, 2002 10.22 10.31 10.14 10.21 125,832 -0.17(-1.68%)
Apr 01, 2002 10.19 10.51 10.19 10.38 12,359 +0.24(+2.38%)
Mar 29, 2002 9.737 10.14 9.737 10.14 107,218 +0.00(+0.00%)
Mar 28, 2002 9.737 10.14 9.737 10.14 107,218 +0.40(+4.14%)
Mar 27, 2002 9.469 9.737 9.469 9.737 36,186 +0.34(+3.57%)
Mar 26, 2002 10.07 10.07 9.401 9.401 54,353 -0.60(-6.04%)
Mar 25, 2002 10.11 10.17 9.818 10.01 129,406 -0.23(-2.29%)
Mar 22, 2002 9.905 10.34 9.905 10.24 81,604 +0.34(+3.39%)
Mar 21, 2002 9.939 9.939 9.838 9.905 108,111 -0.01(-0.14%)
Mar 20, 2002 9.972 9.992 9.918 9.918 7,445 -0.01(-0.14%)
Mar 19, 2002 9.771 10.13 9.657 9.932 269,236 +0.09(+0.96%)
Mar 18, 2002 10.27 10.27 9.737 9.838 52,268 -0.44(-4.25%)
Mar 15, 2002 10.22 10.27 10.22 10.27 6,254 +0.08(+0.79%)
Mar 14, 2002 10.21 10.21 10.17 10.19 74,903 -0.08(-0.78%)
Mar 13, 2002 10.41 10.41 10.27 10.27 8,637 -0.13(-1.29%)
Mar 12, 2002 10.52 10.52 10.41 10.41 35,888 -0.11(-1.02%)
Mar 11, 2002 10.48 10.61 10.48 10.52 61,650 +0.04(+0.38%)
Mar 08, 2002 10.41 10.48 10.34 10.48 59,863 +0.08(+0.77%)
Mar 07, 2002 10.17 10.55 10.17 10.40 27,534,204 +0.26(+2.52%)
Mar 06, 2002 10.11 10.17 10.07 10.14 15,784 +0.07(+0.67%)
Mar 05, 2002 9.905 10.24 9.905 10.07 164,550 +0.54(+5.63%)
Mar 04, 2002 9.066 9.536 9.032 9.536 103,941 +0.54(+5.97%)
Mar 01, 2002 8.965 8.998 8.730 8.998 79,669 +0.10(+1.13%)
Feb 28, 2002 8.898 8.898 8.737 8.898 113,323 +0.27(+3.11%)
Feb 27, 2002 9.099 9.099 8.629 8.629 202,225 -0.13(-1.53%)
Feb 26, 2002 8.965 8.965 8.730 8.763 53,460 -0.24(-2.61%)
Feb 25, 2002 9.066 9.066 8.972 8.998 100,665 -0.17(-1.83%)
Feb 22, 2002 9.603 9.603 8.730 9.166 239,155 -0.48(-5.01%)
Feb 21, 2002 9.757 9.757 9.650 9.650 19,507 -0.17(-1.78%)
Feb 20, 2002 10.07 10.07 9.771 9.824 104,090 -0.42(-4.07%)
Feb 19, 2002 10.24 10.36 10.23 10.24 131,937 -0.07(-0.65%)
Feb 18, 2002 10.34 10.34 10.24 10.31 204,458 +0.00(+0.00%)
Feb 15, 2002 10.34 10.34 10.24 10.31 204,458 +0.01(+0.13%)
Feb 14, 2002 10.44 10.44 10.14 10.29 152,934 -0.05(-0.45%)
Feb 13, 2002 10.01 10.48 10.01 10.34 173,335 +0.40(+3.98%)
Feb 12, 2002 10.04 10.07 9.945 9.945 130,150 -0.23(-2.24%)
Feb 11, 2002 10.03 10.19 10.03 10.17 229,029 +0.24(+2.37%)
Feb 08, 2002 10.27 10.27 9.871 9.939 46,610 -0.37(-3.58%)
Feb 07, 2002 10.17 10.41 10.11 10.31 219,946 -0.07(-0.65%)
Feb 06, 2002 9.704 10.68 9.704 10.38 370,051 +0.71(+7.29%)
Feb 05, 2002 9.670 9.670 9.603 9.670 140,425 +0.05(+0.49%)
Feb 04, 2002 9.704 9.704 9.603 9.623 70,138 -0.05(-0.56%)
Feb 01, 2002 9.670 9.690 9.636 9.677 22,337 +0.01(+0.07%)
Jan 31, 2002 9.657 9.670 9.583 9.670 87,114 +0.00(+0.00%)
Jan 30, 2002 9.704 9.704 9.267 9.670 97,091 -0.17(-1.71%)
Jan 29, 2002 9.804 9.918 9.771 9.838 114,663 +0.03(+0.34%)
Jan 28, 2002 9.670 9.972 9.636 9.804 226,200 +0.11(+1.18%)
Jan 25, 2002 9.670 9.730 9.670 9.690 89,199 +0.00(+0.00%)
Jan 24, 2002 9.670 9.737 9.670 9.690 72,223 -0.04(-0.41%)
Jan 23, 2002 9.737 9.737 9.670 9.730 299,763 +0.04(+0.42%)
Jan 22, 2002 9.871 9.871 9.569 9.690 78,477 -0.21(-2.17%)
Jan 21, 2002 9.905 9.905 9.905 9.905 10,572 +0.00(+0.00%)
Jan 18, 2002 9.905 9.905 9.905 9.905 10,572 -0.17(-1.67%)
Jan 17, 2002 10.14 10.14 10.07 10.07 118,684 +0.00(+0.00%)
Jan 16, 2002 10.24 10.24 10.07 10.07 7,445 -0.13(-1.32%)
Jan 15, 2002 10.68 10.68 10.21 10.21 9,828 -0.40(-3.80%)
Jan 14, 2002 10.74 10.74 10.61 10.61 65,224 -0.13(-1.19%)
Jan 11, 2002 11.01 11.01 10.68 10.74 76,988 -0.34(-3.09%)
Jan 10, 2002 10.74 11.13 10.71 11.08 291,275 +0.74(+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.