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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.072	8.139	8.058	8.119	13,700	+0.05(+0.58%)
Aug 29, 2002	8.394	8.528	7.991	8.072	97,389	-0.32(-3.84%)
Aug 28, 2002	8.528	8.528	8.361	8.394	30,378	-0.07(-0.79%)
Aug 27, 2002	8.193	8.515	8.193	8.461	19,507	+0.34(+4.13%)
Aug 26, 2002	7.991	8.166	7.971	8.125	76,988	+0.10(+1.26%)
Aug 23, 2002	8.125	8.125	7.924	8.025	121,216	-0.17(-2.05%)
Aug 22, 2002	8.421	8.421	8.125	8.193	27,846	-0.17(-2.01%)
Aug 21, 2002	8.414	8.448	8.361	8.361	71,329	-0.03(-0.40%)
Aug 20, 2002	8.394	8.394	8.394	8.394	7,445	+0.13(+1.63%)
Aug 16, 2002	8.159	8.293	8.105	8.260	10,334,634	+0.13(+1.57%)
Aug 15, 2002	8.428	8.428	7.890	8.132	32,761,086	-0.30(-3.51%)
Aug 14, 2002	8.763	8.837	8.495	8.428	39,760	-0.38(-4.34%)
Aug 13, 2002	8.629	8.998	8.629	8.810	65,820	+0.19(+2.26%)
Aug 12, 2002	8.629	8.629	8.596	8.616	26,953	+0.28(+3.30%)
Aug 07, 2002	8.193	8.340	8.058	8.340	123,896	+0.36(+4.46%)
Aug 06, 2002	7.958	8.025	7.924	7.984	110,196	+0.13(+1.62%)
Aug 05, 2002	8.193	8.193	7.850	7.857	191,354	-0.40(-4.88%)
Aug 02, 2002	8.179	8.361	7.991	8.260	116,897	+0.08(+0.99%)
Aug 01, 2002	8.629	8.649	8.025	8.179	249,133	-0.62(-7.02%)
Jul 31, 2002	8.992	8.992	8.730	8.797	17,720	-0.21(-2.38%)
Jul 30, 2002	8.663	9.220	8.663	9.012	102,452	+0.28(+3.23%)
Jul 29, 2002	9.066	9.066	8.730	8.730	72,670	-0.03(-0.38%)
Jul 26, 2002	9.079	9.092	8.763	8.763	37,824	-0.34(-3.69%)
Jul 25, 2002	9.099	9.301	9.099	9.099	282,192	+0.00(+0.00%)
Jul 24, 2002	9.536	9.536	9.099	9.099	123,151	-0.50(-5.24%)
Jul 23, 2002	9.489	9.643	9.469	9.603	71,478	+0.11(+1.20%)
Jul 22, 2002	9.428	9.502	9.415	9.489	16,827	-0.01(-0.07%)
Jul 19, 2002	9.469	9.536	9.469	9.495	71,478	-0.07(-0.77%)
Jul 17, 2002	9.099	9.630	9.099	9.569	40,504	+0.24(+2.52%)
Jul 12, 2002	9.495	9.509	9.301	9.334	59,416	-0.17(-1.77%)
Jul 11, 2002	9.737	9.737	9.401	9.502	73,414	-0.30(-3.08%)
Jul 10, 2002	10.01	10.01	9.804	9.804	212,947	-0.14(-1.42%)
Jul 09, 2002	9.636	9.945	9.623	9.945	179,888	+0.31(+3.21%)
Jul 08, 2002	9.469	9.670	9.469	9.636	46,907	+0.24(+2.50%)
Jul 05, 2002	9.153	9.401	9.153	9.401	9,828	+0.27(+2.94%)
Jul 04, 2002	8.864	9.166	8.864	9.133	15,338	+0.00(+0.00%)
Jul 03, 2002	8.864	9.166	8.864	9.133	15,338	+0.32(+3.58%)
Jul 02, 2002	8.831	9.086	8.730	8.817	114,961	+0.02(+0.23%)
Jul 01, 2002	8.730	8.884	8.730	8.797	38,121	+0.13(+1.55%)
Jun 28, 2002	8.361	8.676	8.361	8.663	116,897	+0.37(+4.45%)
Jun 27, 2002	7.991	8.562	7.991	8.293	285,914	+0.34(+4.22%)
Jun 26, 2002	7.843	8.125	7.783	7.958	142,361	+0.09(+1.20%)
Jun 25, 2002	8.092	8.092	7.796	7.864	103,793	-1.03(-11.62%)
Jun 21, 2002	8.965	8.965	8.898	8.898	13,849	-0.19(-2.07%)
Jun 20, 2002	9.287	9.368	9.072	9.086	93,071	-0.20(-2.17%)
Jun 19, 2002	9.079	9.388	9.079	9.287	221,137	+0.16(+1.77%)
Jun 18, 2002	8.998	9.126	8.938	9.126	77,137	+0.16(+1.80%)
Jun 17, 2002	8.797	8.998	8.663	8.965	41,547	-0.01(-0.15%)
Jun 14, 2002	9.200	9.200	8.730	8.978	159,338	-0.41(-4.36%)
Jun 12, 2002	9.589	9.589	9.301	9.388	88,008	-0.24(-2.51%)
Jun 11, 2002	9.670	9.683	9.576	9.630	28,889	+0.00(+0.00%)
Jun 10, 2002	9.636	9.650	9.630	9.630	11,913	+0.06(+0.63%)
Jun 07, 2002	9.905	9.905	9.368	9.569	314,357	-0.36(-3.65%)
Jun 06, 2002	10.11	10.17	9.871	9.932	47,950	-0.12(-1.20%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices