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 )

348.58 +1.43 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2003 11.31 11.31 10.82 10.98 152,487 -0.33(-2.91%)
Nov 26, 2003 11.38 11.39 11.29 11.31 12,806 -0.01(-0.06%)
Nov 25, 2003 11.35 11.40 11.21 11.32 37,973 +0.00(+0.00%)
Nov 24, 2003 11.63 11.64 11.27 11.32 293,211 -0.32(-2.77%)
Nov 21, 2003 11.65 11.68 11.62 11.64 192,396 +0.02(+0.17%)
Nov 20, 2003 11.68 11.70 11.62 11.62 122,407 +0.00(+0.00%)
Nov 19, 2003 11.83 11.83 11.62 11.62 116,450 -0.22(-1.87%)
Nov 18, 2003 11.85 11.87 11.83 11.84 91,433 +0.01(+0.11%)
Nov 17, 2003 11.96 11.96 11.83 11.83 20,401 -0.06(-0.51%)
Nov 14, 2003 11.95 11.95 11.88 11.89 21,145 -0.04(-0.34%)
Nov 13, 2003 11.89 11.95 11.87 11.93 283,383 +0.09(+0.74%)
Nov 12, 2003 11.92 11.94 11.84 11.84 59,118 -0.05(-0.40%)
Nov 11, 2003 11.79 11.89 11.79 11.89 561,405 +0.02(+0.17%)
Nov 10, 2003 11.85 11.89 11.85 11.87 32,612 +0.10(+0.86%)
Nov 07, 2003 11.75 11.78 11.74 11.77 77,286 +0.01(+0.11%)
Nov 06, 2003 11.79 11.81 11.74 11.75 125,832 -0.07(-0.57%)
Nov 05, 2003 11.85 11.95 11.81 11.82 98,432 +0.03(+0.23%)
Nov 04, 2003 11.70 11.79 11.70 11.79 177,952 +0.16(+1.39%)
Nov 03, 2003 11.75 11.75 11.62 11.63 89,333 +0.03(+0.23%)
Oct 31, 2003 11.81 11.81 11.60 11.60 65,373 -0.28(-2.37%)
Oct 30, 2003 11.79 11.89 11.58 11.89 26,655 +0.01(+0.11%)
Oct 29, 2003 11.42 12.18 11.42 11.87 222,030 +0.43(+3.76%)
Oct 28, 2003 11.45 11.49 11.41 11.44 50,184 +0.03(+0.29%)
Oct 27, 2003 11.42 11.52 11.40 11.41 124,641 +0.03(+0.30%)
Oct 24, 2003 11.35 11.58 11.33 11.38 76,541 +0.07(+0.65%)
Oct 23, 2003 11.35 11.43 11.26 11.30 31,123 -0.03(-0.30%)
Oct 22, 2003 11.38 11.45 11.32 11.34 104,239 +0.02(+0.18%)
Oct 21, 2003 11.15 11.35 11.14 11.32 47,652 +0.24(+2.12%)
Oct 20, 2003 11.02 11.11 10.99 11.08 61,501 +0.14(+1.29%)
Oct 17, 2003 10.91 10.95 10.80 10.94 15,338 +0.06(+0.56%)
Oct 16, 2003 10.74 10.88 10.74 10.88 108,111 +0.15(+1.38%)
Oct 15, 2003 10.92 10.92 10.66 10.73 15,338 -0.29(-2.62%)
Oct 14, 2003 10.98 11.02 10.98 11.02 3,573 +0.07(+0.68%)
Oct 13, 2003 11.20 11.20 10.95 10.95 15,635 -0.24(-2.16%)
Oct 10, 2003 10.58 11.42 10.58 11.19 239,453 +0.66(+6.32%)
Oct 09, 2003 10.34 10.34 10.34 10.52 38,270 +0.21(+2.08%)
Oct 08, 2003 10.34 10.34 10.34 10.31 32,463 -0.01(-0.06%)
Oct 07, 2003 10.21 10.31 10.21 10.31 106,473 +0.07(+0.72%)
Oct 06, 2003 10.23 10.27 10.21 10.24 26,655 +0.13(+1.33%)
Oct 03, 2003 9.851 10.13 9.851 10.11 39,313 +0.18(+1.83%)
Oct 02, 2003 9.932 10.04 9.898 9.925 264,322 +0.05(+0.54%)
Oct 01, 2003 9.804 9.865 9.804 9.871 54,800 +0.00(+0.00%)
Sep 30, 2003 9.804 9.871 9.804 9.871 77,882 +0.03(+0.34%)
Sep 29, 2003 9.771 9.858 9.751 9.838 19,358 +0.00(+0.00%)
Sep 26, 2003 9.905 9.905 9.838 9.838 43,185 -0.10(-1.01%)
Sep 25, 2003 9.972 9.972 9.972 9.939 11,913 -0.03(-0.34%)
Sep 24, 2003 10.08 10.08 9.972 9.972 189,269 -0.07(-0.67%)
Sep 23, 2003 9.972 10.04 9.905 10.04 43,780 +0.10(+1.01%)
Sep 22, 2003 9.905 9.972 9.905 9.939 32,463 -0.11(-1.14%)
Sep 19, 2003 10.07 10.07 9.918 10.05 23,081 +0.05(+0.47%)
Sep 18, 2003 10.07 10.07 9.838 10.01 16,082 -0.10(-1.00%)
Sep 17, 2003 10.31 10.31 10.07 10.11 43,780 -0.15(-1.44%)
Sep 16, 2003 10.14 10.27 10.25 10.25 22,486 +0.11(+1.13%)
Sep 15, 2003 10.27 10.27 10.14 10.14 23,230 -0.16(-1.56%)
Sep 12, 2003 10.58 10.58 10.24 10.30 14,295 -0.22(-2.11%)
Sep 11, 2003 10.48 10.52 10.34 10.52 114,365 +0.11(+1.10%)
Sep 10, 2003 10.44 10.50 10.31 10.41 136,554 -0.08(-0.77%)
Sep 09, 2003 10.31 10.65 10.31 10.49 50,332 +0.16(+1.56%)
Sep 08, 2003 10.17 10.44 10.17 10.33 99,921 +0.22(+2.19%)
Sep 05, 2003 9.939 10.11 9.851 10.11 132,682 +0.24(+2.38%)
Sep 04, 2003 10.24 10.25 9.804 9.871 53,013 -0.44(-4.23%)
Sep 03, 2003 10.19 10.35 10.14 10.31 46,312 +0.19(+1.86%)
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.