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

America Movil S.A.B. DE C.V. ADR (NY: AMX )

19.75 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 0.5665 0.5715 0.5570 0.5586 5,677,793 -0.00(-0.67%)
Oct 30, 2002 0.5545 0.5657 0.5507 0.5624 801,948 +0.01(+1.42%)
Oct 29, 2002 0.5574 0.5582 0.5470 0.5545 3,843,737 -0.01(-1.26%)
Oct 28, 2002 0.5715 0.5715 0.5624 0.5615 4,606,390 -0.01(-1.75%)
Oct 25, 2002 0.5674 0.5715 0.5570 0.5715 5,836,579 +0.00(+0.73%)
Oct 24, 2002 0.5657 0.5761 0.5611 0.5674 962,337 +0.00(+0.66%)
Oct 23, 2002 0.5670 0.5761 0.5632 0.5636 10,014,729 -0.01(-1.31%)
Oct 22, 2002 0.5790 0.5803 0.5611 0.5711 5,885,497 -0.01(-1.79%)
Oct 21, 2002 0.5736 0.5840 0.5591 0.5815 8,007,452 +0.02(+3.40%)
Oct 18, 2002 0.5620 0.5674 0.5541 0.5624 3,845,341 -0.00(-0.66%)
Oct 17, 2002 0.5570 0.5661 0.5512 0.5661 13,430,226 +0.03(+5.17%)
Oct 16, 2002 0.5507 0.5507 0.5366 0.5383 6,308,926 -0.02(-2.78%)
Oct 15, 2002 0.5507 0.5591 0.5433 0.5537 7,235,978 +0.02(+4.14%)
Oct 14, 2002 0.5154 0.5316 0.5133 0.5316 3,612,776 +0.01(+1.03%)
Oct 11, 2002 0.5071 0.5283 0.5071 0.5262 10,192,761 +0.03(+5.24%)
Oct 10, 2002 0.4917 0.5046 0.4888 0.5000 14,173,632 +0.01(+1.26%)
Oct 09, 2002 0.5071 0.5108 0.4863 0.4938 10,596,141 -0.03(-4.96%)
Oct 08, 2002 0.5445 0.5445 0.5158 0.5196 9,138,199 -0.01(-1.65%)
Oct 07, 2002 0.5379 0.5387 0.5237 0.5283 6,632,111 -0.00(-0.31%)
Oct 04, 2002 0.5362 0.5424 0.5216 0.5300 5,396,309 -0.00(-0.93%)
Oct 03, 2002 0.5196 0.5362 0.5196 0.5349 5,526,225 +0.01(+2.55%)
Oct 02, 2002 0.5237 0.5433 0.5192 0.5216 6,193,446 -0.01(-2.56%)
Oct 01, 2002 0.5063 0.5383 0.4996 0.5354 10,838,330 +0.03(+6.62%)
Sep 30, 2002 0.5050 0.5117 0.4946 0.5021 14,323,596 -0.01(-2.27%)
Sep 27, 2002 0.5403 0.5441 0.5100 0.5137 16,710,194 -0.04(-7.42%)
Sep 26, 2002 0.5470 0.5591 0.5470 0.5549 14,974,778 +0.01(+1.75%)
Sep 25, 2002 0.5383 0.5503 0.5304 0.5453 14,376,525 +0.01(+1.55%)
Sep 24, 2002 0.5279 0.5441 0.5279 0.5370 15,281,123 -0.00(-0.84%)
Sep 23, 2002 0.5300 0.5416 0.5225 0.5416 7,006,621 -0.00(-0.53%)
Sep 20, 2002 0.5221 0.5466 0.5221 0.5445 11,968,275 +0.02(+4.30%)
Sep 19, 2002 0.5466 0.5566 0.5196 0.5221 14,462,333 -0.04(-7.58%)
Sep 18, 2002 0.5736 0.5769 0.5615 0.5649 9,861,557 -0.02(-3.00%)
Sep 17, 2002 0.5960 0.5960 0.5740 0.5823 11,839,963 -0.01(-2.37%)
Sep 16, 2002 0.5827 0.5965 0.5794 0.5965 6,048,293 +0.01(+1.63%)
Sep 13, 2002 0.5840 0.5894 0.5819 0.5869 5,630,478 -0.00(-0.07%)
Sep 12, 2002 0.5848 0.5886 0.5823 0.5873 14,095,041 -0.00(-0.28%)
Sep 11, 2002 0.5931 0.5956 0.5861 0.5890 5,413,952 +0.00(+0.78%)
Sep 10, 2002 0.5786 0.5861 0.5778 0.5844 13,436,642 +0.01(+1.08%)
Sep 09, 2002 0.5769 0.5898 0.5740 0.5782 9,523,937 +0.00(+0.36%)
Sep 06, 2002 0.5615 0.5790 0.5615 0.5761 4,785,225 +0.02(+2.90%)
Sep 05, 2002 0.5611 0.5674 0.5528 0.5599 7,086,014 -0.01(-0.96%)
Sep 04, 2002 0.5624 0.5690 0.5570 0.5653 4,518,176 +0.00(+0.22%)
Sep 03, 2002 0.5653 0.5694 0.5599 0.5640 8,359,508 -0.01(-2.02%)
Aug 30, 2002 0.5757 0.5894 0.5732 0.5757 4,811,689 -0.01(-1.07%)
Aug 29, 2002 0.5694 0.5877 0.5566 0.5819 10,693,177 +0.01(+1.30%)
Aug 28, 2002 0.5611 0.5757 0.5591 0.5744 4,872,637 +0.00(+0.15%)
Aug 27, 2002 0.5861 0.5902 0.5694 0.5736 5,373,053 -0.01(-1.43%)
Aug 26, 2002 0.5678 0.5836 0.5620 0.5819 6,413,981 +0.01(+2.26%)
Aug 23, 2002 0.5807 0.5807 0.5653 0.5690 39,215,264 -0.01(-2.00%)
Aug 22, 2002 0.5827 0.5852 0.5715 0.5807 4,741,117 +0.00(+0.00%)
Aug 21, 2002 0.5819 0.5861 0.5707 0.5807 8,474,186 +0.00(+0.22%)
Aug 20, 2002 0.5873 0.5873 0.5740 0.5794 3,157,270 -0.01(-1.06%)
Aug 16, 2002 0.5836 0.6006 0.5786 0.5857 11,071,697 +0.00(+0.28%)
Aug 15, 2002 0.5757 0.5840 0.5661 0.5840 8,742,037 +0.02(+4.38%)
Aug 14, 2002 0.5358 0.5649 0.5358 0.5595 8,163,030 +0.02(+4.42%)
Aug 13, 2002 0.5445 0.5607 0.5358 0.5358 11,459,038 -0.02(-4.45%)
Aug 12, 2002 0.5491 0.5794 0.5412 0.5607 18,426,364 +0.05(+9.32%)
Aug 07, 2002 0.5175 0.5175 0.4967 0.5129 13,672,414 +0.01(+2.49%)
Aug 06, 2002 0.4838 0.5113 0.4838 0.5004 14,463,135 +0.02(+4.33%)
Aug 05, 2002 0.4888 0.4938 0.4797 0.4797 9,751,690 -0.01(-2.70%)
Aug 02, 2002 0.5029 0.5029 0.4884 0.4930 1,844,480 -0.01(-1.17%)
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.