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 (%)
Apr 30, 2003 8.663 8.710 8.596 8.602 60,310 -0.03(-0.31%)
Apr 29, 2003 8.596 8.663 8.589 8.629 53,460 +0.07(+0.78%)
Apr 28, 2003 8.495 8.596 8.475 8.562 108,260 +0.11(+1.27%)
Apr 25, 2003 8.448 8.461 8.448 8.455 118,535 -0.01(-0.08%)
Apr 24, 2003 8.528 8.562 8.428 8.461 214,882 -0.20(-2.33%)
Apr 23, 2003 8.058 8.696 8.058 8.663 208,479 +0.68(+8.59%)
Apr 22, 2003 7.978 7.991 7.951 7.978 10,423 +0.02(+0.25%)
Apr 21, 2003 7.958 7.958 7.958 7.958 446 +0.03(+0.42%)
Apr 17, 2003 7.749 7.958 7.749 7.924 29,038 +0.20(+2.61%)
Apr 16, 2003 7.756 7.790 7.723 7.723 33,058 +0.02(+0.26%)
Apr 15, 2003 7.555 7.843 7.555 7.702 141,468 +0.24(+3.24%)
Apr 14, 2003 7.407 7.501 7.407 7.461 1,638 +0.03(+0.45%)
Apr 11, 2003 7.488 7.488 7.427 7.427 4,318 -0.03(-0.36%)
Apr 10, 2003 7.400 7.454 7.380 7.454 125,385 +0.05(+0.73%)
Apr 09, 2003 7.823 7.823 7.387 7.400 17,869 -0.39(-5.00%)
Apr 08, 2003 7.723 7.890 7.723 7.790 28,293 +0.08(+1.05%)
Apr 07, 2003 7.890 7.890 7.655 7.709 123,300 +0.13(+1.77%)
Apr 04, 2003 7.669 7.669 7.420 7.575 119,131 -0.13(-1.66%)
Apr 03, 2003 7.655 7.702 7.655 7.702 63,586 -0.06(-0.78%)
Apr 02, 2003 7.803 7.823 7.763 7.763 15,635 -0.05(-0.69%)
Apr 01, 2003 7.555 7.924 7.555 7.817 114,961 +0.33(+4.39%)
Mar 31, 2003 7.387 7.488 7.360 7.488 222,775 +0.09(+1.27%)
Mar 28, 2003 7.333 7.420 7.320 7.394 33,952 +0.07(+1.01%)
Mar 27, 2003 7.407 7.441 7.320 7.320 14,742 -0.07(-0.91%)
Mar 26, 2003 7.454 7.454 7.387 7.387 1,042 -0.09(-1.26%)
Mar 25, 2003 7.655 7.669 7.420 7.481 12,210 -0.26(-3.30%)
Mar 24, 2003 7.655 7.783 7.655 7.736 5,807 +0.11(+1.50%)
Mar 21, 2003 7.561 7.770 7.561 7.622 52,417 -0.01(-0.09%)
Mar 20, 2003 7.434 7.702 7.434 7.629 39,313 +0.19(+2.62%)
Mar 19, 2003 7.286 7.575 7.279 7.434 165,443 +0.05(+0.73%)
Mar 18, 2003 7.320 7.387 7.253 7.380 115,259 +0.13(+1.76%)
Mar 17, 2003 7.071 7.306 7.071 7.253 73,563 +0.13(+1.79%)
Mar 14, 2003 7.373 7.373 7.091 7.125 163,209 -0.19(-2.66%)
Mar 13, 2003 7.387 7.407 7.232 7.320 88,752 -0.01(-0.18%)
Mar 12, 2003 7.320 7.420 7.300 7.333 15,040 +0.05(+0.74%)
Mar 11, 2003 7.293 7.420 7.266 7.279 33,356 +0.03(+0.37%)
Mar 10, 2003 7.286 7.306 7.152 7.253 105,431 +0.01(+0.09%)
Mar 07, 2003 7.118 7.253 7.118 7.246 40,057 +0.15(+2.18%)
Mar 06, 2003 6.903 7.091 6.903 7.091 75,350 +0.17(+2.42%)
Mar 05, 2003 6.917 6.977 6.715 6.923 304,231 +0.01(+0.19%)
Mar 04, 2003 6.944 6.944 6.843 6.910 46,163 -0.03(-0.48%)
Mar 03, 2003 6.917 6.944 6.917 6.944 23,975 +0.13(+1.87%)
Feb 28, 2003 6.782 6.816 6.715 6.816 36,632 +0.08(+1.20%)
Feb 27, 2003 6.917 6.950 6.715 6.735 65,224 -0.15(-2.15%)
Feb 26, 2003 6.883 6.890 6.789 6.883 132,831 -0.07(-0.97%)
Feb 25, 2003 6.984 7.017 6.682 6.950 39,611 -0.07(-1.05%)
Feb 24, 2003 7.031 7.078 7.004 7.024 27,698 -0.06(-0.85%)
Feb 21, 2003 7.152 7.239 6.957 7.085 53,757 -0.05(-0.75%)
Feb 20, 2003 7.185 7.286 7.051 7.138 151,445 +0.02(+0.28%)
Feb 19, 2003 7.199 7.313 7.078 7.118 138,490 -0.01(-0.19%)
Feb 18, 2003 7.098 7.152 7.051 7.132 137,000 +0.05(+0.66%)
Feb 14, 2003 7.105 7.165 6.923 7.085 43,482 -0.01(-0.09%)
Feb 13, 2003 7.286 7.286 6.984 7.091 93,815 -0.16(-2.22%)
Feb 12, 2003 7.353 7.387 7.185 7.253 158,593 -0.07(-1.01%)
Feb 11, 2003 7.387 7.494 7.313 7.326 163,805 -0.22(-2.94%)
Feb 10, 2003 7.353 7.548 7.320 7.548 111,238 +0.19(+2.65%)
Feb 07, 2003 7.293 7.353 7.192 7.353 81,902 +0.07(+0.92%)
Feb 06, 2003 7.400 7.400 7.286 7.286 8,488 -0.13(-1.81%)
Feb 05, 2003 7.387 7.514 7.387 7.420 151,296 +0.04(+0.55%)
Feb 04, 2003 7.320 7.387 7.273 7.380 65,075 +0.13(+1.76%)
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.