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 )

343.14 +6.54 (+1.94%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 8, 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	8.071	8.138	8.058	8.118	13,701	+0.05(+0.58%)
Aug 29, 2002	8.393	8.528	7.990	8.071	97,398	-0.32(-3.84%)
Aug 28, 2002	8.528	8.528	8.360	8.393	30,381	-0.07(-0.79%)
Aug 27, 2002	8.192	8.514	8.192	8.461	19,509	+0.34(+4.13%)
Aug 26, 2002	7.990	8.165	7.970	8.125	76,995	+0.10(+1.26%)
Aug 23, 2002	8.125	8.125	7.923	8.024	121,226	-0.17(-2.05%)
Aug 22, 2002	8.420	8.420	8.125	8.192	27,849	-0.17(-2.01%)
Aug 21, 2002	8.414	8.447	8.360	8.360	71,336	-0.03(-0.40%)
Aug 20, 2002	8.393	8.393	8.393	8.393	7,446	+0.13(+1.63%)
Aug 16, 2002	8.158	8.293	8.105	8.259	10,335,536	+0.13(+1.57%)
Aug 15, 2002	8.427	8.427	7.890	8.132	32,763,948	-0.30(-3.51%)
Aug 14, 2002	8.763	8.837	8.494	8.427	39,763	-0.38(-4.34%)
Aug 13, 2002	8.628	8.998	8.628	8.810	65,825	+0.19(+2.26%)
Aug 12, 2002	8.628	8.628	8.595	8.615	26,955	+0.28(+3.30%)
Aug 07, 2002	8.192	8.340	8.058	8.340	123,907	+0.36(+4.46%)
Aug 06, 2002	7.957	8.024	7.923	7.984	110,206	+0.13(+1.62%)
Aug 05, 2002	8.192	8.192	7.849	7.856	191,371	-0.40(-4.88%)
Aug 02, 2002	8.178	8.360	7.990	8.259	116,907	+0.08(+0.99%)
Aug 01, 2002	8.628	8.649	8.024	8.178	249,154	-0.62(-7.02%)
Jul 31, 2002	8.991	8.991	8.729	8.796	17,722	-0.21(-2.38%)
Jul 30, 2002	8.662	9.219	8.662	9.011	102,461	+0.28(+3.23%)
Jul 29, 2002	9.065	9.065	8.729	8.729	72,676	-0.03(-0.38%)
Jul 26, 2002	9.078	9.092	8.763	8.763	37,827	-0.34(-3.69%)
Jul 25, 2002	9.098	9.300	9.098	9.098	282,216	+0.00(+0.00%)
Jul 24, 2002	9.535	9.535	9.098	9.098	123,162	-0.50(-5.24%)
Jul 23, 2002	9.488	9.642	9.468	9.602	71,484	+0.11(+1.20%)
Jul 22, 2002	9.427	9.501	9.414	9.488	16,828	-0.01(-0.07%)
Jul 19, 2002	9.468	9.535	9.468	9.495	71,484	-0.07(-0.77%)
Jul 17, 2002	9.098	9.629	9.098	9.568	40,508	+0.24(+2.52%)
Jul 12, 2002	9.495	9.508	9.300	9.333	59,421	-0.17(-1.77%)
Jul 11, 2002	9.736	9.736	9.401	9.501	73,421	-0.30(-3.08%)
Jul 10, 2002	10.00	10.00	9.803	9.803	212,965	-0.14(-1.42%)
Jul 09, 2002	9.636	9.944	9.622	9.944	179,903	+0.31(+3.21%)
Jul 08, 2002	9.468	9.669	9.468	9.636	46,912	+0.24(+2.50%)
Jul 05, 2002	9.152	9.401	9.152	9.401	9,829	+0.27(+2.94%)
Jul 04, 2002	8.863	9.166	8.863	9.132	15,339	+0.00(+0.00%)
Jul 03, 2002	8.863	9.166	8.863	9.132	15,339	+0.32(+3.58%)
Jul 02, 2002	8.830	9.085	8.729	8.816	114,971	+0.02(+0.23%)
Jul 01, 2002	8.729	8.884	8.729	8.796	38,125	+0.13(+1.55%)
Jun 28, 2002	8.360	8.675	8.360	8.662	116,907	+0.37(+4.45%)
Jun 27, 2002	7.990	8.561	7.990	8.293	285,939	+0.34(+4.22%)
Jun 26, 2002	7.843	8.125	7.782	7.957	142,374	+0.09(+1.20%)
Jun 25, 2002	8.091	8.091	7.796	7.863	103,802	-1.03(-11.62%)
Jun 21, 2002	8.964	8.964	8.897	8.897	13,850	-0.19(-2.07%)
Jun 20, 2002	9.286	9.367	9.072	9.085	93,079	-0.20(-2.17%)
Jun 19, 2002	9.078	9.387	9.078	9.286	221,156	+0.16(+1.77%)
Jun 18, 2002	8.998	9.125	8.937	9.125	77,144	+0.16(+1.80%)
Jun 17, 2002	8.796	8.998	8.662	8.964	41,550	-0.01(-0.15%)
Jun 14, 2002	9.199	9.199	8.729	8.978	159,351	-0.41(-4.36%)
Jun 12, 2002	9.589	9.589	9.300	9.387	88,015	-0.24(-2.51%)
Jun 11, 2002	9.669	9.683	9.575	9.629	28,891	+0.00(+0.00%)
Jun 10, 2002	9.636	9.649	9.629	9.629	11,914	+0.06(+0.63%)
Jun 07, 2002	9.904	9.904	9.367	9.568	314,384	-0.36(-3.65%)
Jun 06, 2002	10.11	10.17	9.871	9.931	47,954	-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