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 )

354.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 9.234 9.254 8.904 9.187 46,014 +0.01(+0.07%)
May 29, 2003 8.763 9.200 8.763 9.180 55,693 +0.38(+4.35%)
May 28, 2003 8.696 8.804 8.596 8.797 23,677 +0.15(+1.79%)
May 27, 2003 8.696 8.730 8.602 8.643 36,483 -0.12(-1.38%)
May 23, 2003 8.690 8.763 8.649 8.763 47,205 +0.07(+0.85%)
May 22, 2003 8.562 8.837 8.448 8.690 122,705 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.831 31,867 +0.10(+1.15%)
May 20, 2003 8.797 8.797 8.730 8.730 35,292 +0.00(+0.00%)
May 19, 2003 9.133 9.133 8.730 8.730 28,591 -0.46(-5.04%)
May 16, 2003 9.240 9.240 9.119 9.193 10,721 +0.02(+0.22%)
May 15, 2003 9.321 9.321 9.173 9.173 73,712 -0.15(-1.58%)
May 14, 2003 9.321 9.321 9.321 9.321 446 +0.07(+0.73%)
May 13, 2003 9.146 9.267 9.133 9.254 61,799 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.146 4,914 +0.08(+0.89%)
May 09, 2003 8.797 9.066 8.797 9.066 168,570 +0.27(+3.05%)
May 08, 2003 8.710 8.804 8.669 8.797 158,444 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.730 89,497 -0.09(-1.07%)
May 06, 2003 8.575 8.898 8.562 8.824 220,988 +0.30(+3.46%)
May 05, 2003 8.495 8.528 8.481 8.528 20,103 +0.07(+0.79%)
May 02, 2003 8.461 8.481 8.408 8.461 66,564 -0.14(-1.64%)
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%)
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.