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 )

351.44 +0.37 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2023 275.79 277.23 273.05 276.14 39,745 -2.61(-0.93%)
Jul 28, 2023 277.44 281.24 275.71 278.75 30,013 +4.91(+1.79%)
Jul 27, 2023 267.65 276.81 266.82 273.84 46,502 +8.98(+3.39%)
Jul 26, 2023 254.77 266.52 253.97 264.86 65,509 +11.53(+4.55%)
Jul 25, 2023 262.18 263.86 251.04 253.33 44,141 -9.27(-3.53%)
Jul 24, 2023 270.87 271.13 262.57 262.60 27,565 -7.02(-2.60%)
Jul 21, 2023 270.67 271.72 266.52 269.61 18,849 -1.84(-0.68%)
Jul 20, 2023 279.19 279.19 271.44 271.45 32,920 -5.69(-2.05%)
Jul 19, 2023 284.08 284.08 274.88 277.14 52,220 -7.43(-2.61%)
Jul 18, 2023 280.10 289.28 280.10 284.56 39,032 +3.87(+1.38%)
Jul 17, 2023 278.24 282.84 277.81 280.69 27,838 +0.75(+0.27%)
Jul 14, 2023 283.60 283.60 279.86 279.94 16,168 -4.78(-1.68%)
Jul 13, 2023 276.72 287.07 276.72 284.72 29,483 +7.55(+2.72%)
Jul 12, 2023 279.96 282.14 276.78 277.17 23,994 +0.53(+0.19%)
Jul 11, 2023 275.75 277.51 270.38 276.64 24,962 -1.42(-0.51%)
Jul 10, 2023 277.87 280.90 277.43 278.06 34,850 +0.50(+0.18%)
Jul 07, 2023 273.35 279.33 273.15 277.57 43,427 +5.07(+1.86%)
Jul 06, 2023 276.15 279.13 267.62 272.49 40,025 -3.62(-1.31%)
Jul 05, 2023 277.92 277.92 272.63 276.11 44,766 -2.97(-1.06%)
Jul 03, 2023 271.66 281.03 271.66 279.08 24,826 +8.11(+2.99%)
Jun 30, 2023 272.65 272.65 268.40 270.97 20,107 +1.00(+0.37%)
Jun 29, 2023 272.35 272.35 268.77 269.98 20,036 -3.20(-1.17%)
Jun 28, 2023 274.00 274.52 272.06 273.18 22,927 -1.91(-0.70%)
Jun 27, 2023 272.88 276.20 272.68 275.09 44,705 +2.19(+0.80%)
Jun 26, 2023 274.44 274.56 272.38 272.90 29,460 +1.15(+0.42%)
Jun 23, 2023 275.85 276.09 271.72 271.75 25,805 -3.83(-1.39%)
Jun 22, 2023 278.08 278.30 275.06 275.58 33,921 -2.72(-0.98%)
Jun 21, 2023 281.01 281.77 276.38 278.30 37,372 -3.19(-1.13%)
Jun 20, 2023 288.65 288.65 275.47 281.49 45,335 -8.50(-2.93%)
Jun 16, 2023 293.61 293.61 287.59 289.99 36,873 -2.55(-0.87%)
Jun 15, 2023 288.14 292.64 286.64 292.54 29,787 +2.56(+0.88%)
Jun 14, 2023 287.58 291.89 287.52 289.98 31,767 +2.98(+1.04%)
Jun 13, 2023 283.21 287.22 280.06 287.00 33,552 +4.50(+1.59%)
Jun 12, 2023 279.25 283.48 279.21 282.50 23,918 +3.42(+1.22%)
Jun 09, 2023 278.18 281.78 277.37 279.09 16,810 +2.12(+0.76%)
Jun 08, 2023 278.31 280.81 275.54 276.97 33,180 -2.60(-0.93%)
Jun 07, 2023 280.72 286.52 278.91 279.57 42,764 -1.40(-0.50%)
Jun 06, 2023 273.00 281.12 272.94 280.96 40,065 +9.76(+3.60%)
Jun 05, 2023 273.51 274.84 270.15 271.20 25,229 -3.21(-1.17%)
Jun 02, 2023 274.62 276.36 273.27 274.42 71,946 +1.14(+0.42%)
Jun 01, 2023 272.94 275.98 272.81 273.27 65,239 -0.29(-0.11%)
May 31, 2023 269.98 275.84 269.98 273.57 80,963 +0.40(+0.15%)
May 30, 2023 278.55 278.55 272.02 273.17 35,938 -3.39(-1.22%)
May 26, 2023 265.57 277.75 265.57 276.55 31,877 +9.13(+3.41%)
May 25, 2023 268.05 270.14 266.28 267.43 45,397 -2.90(-1.07%)
May 24, 2023 266.76 270.44 263.76 270.32 53,572 +4.11(+1.54%)
May 23, 2023 267.36 269.80 264.58 266.21 118,878 -3.72(-1.38%)
May 22, 2023 269.83 278.96 268.58 269.93 90,645 -2.27(-0.83%)
May 19, 2023 279.47 279.53 271.00 272.20 43,562 -6.01(-2.16%)
May 18, 2023 278.58 282.88 275.11 278.21 36,013 -2.02(-0.72%)
May 17, 2023 279.89 281.24 278.80 280.23 30,899 +0.96(+0.34%)
May 16, 2023 278.11 284.07 278.11 279.27 42,283 +0.86(+0.31%)
May 15, 2023 274.39 278.87 271.23 278.41 63,877 +4.53(+1.65%)
May 12, 2023 273.36 277.69 273.03 273.88 33,125 +1.31(+0.48%)
May 11, 2023 274.63 275.82 269.89 272.57 36,658 -4.74(-1.71%)
May 10, 2023 276.20 277.31 271.97 277.31 36,513 +3.88(+1.42%)
May 09, 2023 267.44 273.62 267.44 273.43 38,388 +4.87(+1.81%)
May 08, 2023 271.75 272.21 266.50 268.56 58,658 -1.17(-0.43%)
May 05, 2023 268.66 271.04 267.74 269.73 68,158 +4.28(+1.61%)
May 04, 2023 273.62 275.28 262.83 265.45 63,242 -7.10(-2.61%)
May 03, 2023 273.12 275.31 271.73 272.55 42,665 -2.86(-1.04%)
May 02, 2023 272.99 276.22 269.92 275.41 53,074 +3.52(+1.29%)
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.