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:

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.30 +0.30 (+0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 317.14 320.70 316.83 317.00 31,187 +1.99(+0.63%)
Mar 26, 2024 311.05 317.89 310.37 315.01 24,765 +5.19(+1.68%)
Mar 25, 2024 310.90 315.63 309.39 309.82 21,930 -0.03(-0.01%)
Mar 22, 2024 304.20 310.80 304.20 309.85 31,102 +5.31(+1.74%)
Mar 21, 2024 308.45 308.70 302.45 304.54 22,863 -1.46(-0.48%)
Mar 20, 2024 298.74 306.68 298.74 306.00 36,038 +5.15(+1.71%)
Mar 19, 2024 302.47 305.23 300.80 300.85 31,716 -2.04(-0.67%)
Mar 18, 2024 307.29 307.29 302.04 302.89 23,295 -2.38(-0.78%)
Mar 15, 2024 307.14 309.82 304.24 305.27 36,836 -2.99(-0.97%)
Mar 14, 2024 305.68 310.62 303.51 308.26 34,024 +4.91(+1.62%)
Mar 13, 2024 295.18 306.82 295.18 303.35 57,303 +6.46(+2.18%)
Mar 12, 2024 294.86 297.74 293.62 296.89 33,391 +2.78(+0.95%)
Mar 11, 2024 295.34 295.34 291.16 294.11 33,618 +0.00(+0.00%)
Mar 08, 2024 292.91 297.30 292.75 294.11 42,167 +3.32(+1.14%)
Mar 07, 2024 292.93 296.22 289.80 290.79 64,023 -3.24(-1.10%)
Mar 06, 2024 290.04 296.85 290.04 294.03 68,028 +4.02(+1.39%)
Mar 05, 2024 286.69 290.73 285.44 290.01 37,854 +2.88(+1.00%)
Mar 04, 2024 286.14 289.61 285.06 287.13 47,138 -1.55(-0.54%)
Mar 01, 2024 294.19 294.91 286.69 288.68 44,118 -5.69(-1.93%)
Feb 29, 2024 280.36 294.48 280.36 294.37 72,552 +13.65(+4.86%)
Feb 28, 2024 286.11 288.85 277.55 280.72 89,650 -7.87(-2.73%)
Feb 27, 2024 293.67 296.66 285.32 288.59 64,775 -10.12(-3.39%)
Feb 26, 2024 297.20 298.84 294.91 298.71 48,257 +1.67(+0.56%)
Feb 23, 2024 301.43 301.43 294.64 297.04 46,420 -3.46(-1.15%)
Feb 22, 2024 298.80 301.05 294.33 300.50 46,803 +4.03(+1.36%)
Feb 21, 2024 301.72 301.72 295.06 296.47 39,057 -3.81(-1.27%)
Feb 20, 2024 300.57 301.04 292.31 300.28 53,105 -3.54(-1.17%)
Feb 16, 2024 302.10 304.47 299.36 303.82 49,230 +3.36(+1.12%)
Feb 15, 2024 296.69 302.18 295.86 300.46 40,783 +2.52(+0.85%)
Feb 14, 2024 296.00 298.43 294.48 297.94 46,477 +2.99(+1.01%)
Feb 13, 2024 297.90 298.00 292.36 294.95 52,270 -4.30(-1.44%)
Feb 12, 2024 305.55 307.89 297.40 299.25 70,130 -7.66(-2.50%)
Feb 09, 2024 312.27 312.70 305.58 306.91 54,557 -6.09(-1.95%)
Feb 08, 2024 313.69 315.39 310.33 313.00 124,196 -3.34(-1.06%)
Feb 07, 2024 313.24 317.94 312.00 316.34 48,659 +3.46(+1.11%)
Feb 06, 2024 305.62 314.32 303.93 312.88 59,843 +8.56(+2.81%)
Feb 05, 2024 303.28 305.47 298.04 304.32 36,688 +1.04(+0.34%)
Feb 02, 2024 296.63 303.90 294.40 303.28 61,172 +5.13(+1.72%)
Feb 01, 2024 295.22 298.54 292.12 298.15 105,545 +5.81(+1.99%)
Jan 31, 2024 290.12 296.36 290.12 292.34 74,968 -0.87(-0.30%)
Jan 30, 2024 298.43 298.43 289.75 293.21 77,320 -1.02(-0.35%)
Jan 29, 2024 300.06 300.06 288.74 294.23 75,449 +2.07(+0.71%)
Jan 26, 2024 291.00 296.74 284.00 292.16 71,615 +7.65(+2.69%)
Jan 25, 2024 274.47 292.85 273.53 284.51 114,298 +9.18(+3.33%)
Jan 24, 2024 276.16 279.53 274.34 275.33 91,447 +1.92(+0.70%)
Jan 23, 2024 269.12 274.83 269.12 273.41 73,983 +2.50(+0.92%)
Jan 22, 2024 279.83 280.98 270.66 270.91 51,539 -8.25(-2.96%)
Jan 19, 2024 272.15 279.97 267.65 279.16 49,579 +6.13(+2.25%)
Jan 18, 2024 274.81 274.81 268.09 273.03 30,032 -0.06(-0.02%)
Jan 17, 2024 266.71 273.57 261.68 273.09 61,735 +3.02(+1.12%)
Jan 16, 2024 278.23 278.23 266.87 270.07 48,537 -10.51(-3.75%)
Jan 12, 2024 282.73 284.71 279.79 280.58 30,101 -3.07(-1.08%)
Jan 11, 2024 281.63 284.90 281.37 283.65 34,297 +1.24(+0.44%)
Jan 10, 2024 279.33 284.26 279.33 282.41 33,368 +1.58(+0.56%)
Jan 09, 2024 286.01 287.00 279.79 280.83 34,381 -5.40(-1.89%)
Jan 08, 2024 285.85 289.35 285.85 286.23 57,224 -0.18(-0.06%)
Jan 05, 2024 282.29 288.85 280.00 286.41 41,954 +6.08(+2.17%)
Jan 04, 2024 281.62 283.04 278.20 280.33 32,899 -1.22(-0.43%)
Jan 03, 2024 287.25 289.57 281.06 281.55 56,113 -4.32(-1.51%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.