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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 212.08 212.08 207.97 210.98 58,985 -0.58(-0.27%)
Oct 30, 2023 206.66 212.67 205.33 211.55 46,829 +7.60(+3.73%)
Oct 27, 2023 205.43 206.08 200.28 203.95 163,615 -1.27(-0.62%)
Oct 26, 2023 203.75 207.47 203.18 205.22 58,197 +0.40(+0.20%)
Oct 25, 2023 198.84 207.67 198.84 204.82 49,992 +4.39(+2.19%)
Oct 24, 2023 210.37 210.37 200.31 200.43 75,013 -6.90(-3.33%)
Oct 23, 2023 202.60 209.41 201.12 207.33 78,107 +2.94(+1.44%)
Oct 20, 2023 205.12 206.92 201.19 204.39 70,379 -0.07(-0.03%)
Oct 19, 2023 206.66 206.66 200.76 204.46 81,057 -3.49(-1.68%)
Oct 18, 2023 209.47 211.07 206.28 207.95 50,953 -4.18(-1.97%)
Oct 17, 2023 209.97 214.64 207.55 212.13 43,625 +0.95(+0.45%)
Oct 16, 2023 211.08 213.62 208.15 211.18 51,942 +1.42(+0.68%)
Oct 13, 2023 211.77 214.10 207.57 209.76 56,042 -1.93(-0.91%)
Oct 12, 2023 215.41 216.11 209.17 211.69 79,935 -4.47(-2.07%)
Oct 11, 2023 219.78 224.84 213.12 216.16 158,230 -0.12(-0.05%)
Oct 10, 2023 203.46 216.64 203.46 216.28 137,665 +14.71(+7.30%)
Oct 09, 2023 204.78 204.78 194.80 201.56 63,860 -3.51(-1.71%)
Oct 06, 2023 192.87 208.92 183.30 205.07 230,905 +11.45(+5.91%)
Oct 05, 2023 212.53 213.00 161.01 193.63 473,373 -42.91(-18.14%)
Oct 04, 2023 230.33 236.58 230.33 236.53 42,715 +4.79(+2.07%)
Oct 03, 2023 236.20 238.05 230.88 231.74 43,708 -6.96(-2.91%)
Oct 02, 2023 239.96 240.09 233.88 238.70 44,501 -1.06(-0.44%)
Sep 29, 2023 253.08 253.08 236.58 239.76 85,366 -10.81(-4.31%)
Sep 28, 2023 244.26 251.16 243.46 250.58 63,164 +6.42(+2.63%)
Sep 27, 2023 244.57 246.30 243.17 244.16 48,351 -0.45(-0.18%)
Sep 26, 2023 244.52 249.03 243.96 244.60 62,508 -2.40(-0.97%)
Sep 25, 2023 248.78 247.82 245.78 247.00 35,142 -2.63(-1.06%)
Sep 22, 2023 249.71 252.73 249.18 249.64 55,967 -1.33(-0.53%)
Sep 21, 2023 247.96 252.70 246.85 250.97 45,901 +0.59(+0.24%)
Sep 20, 2023 252.96 256.87 249.37 250.37 49,728 +0.87(+0.35%)
Sep 19, 2023 249.18 250.58 247.93 249.50 57,032 +0.50(+0.20%)
Sep 18, 2023 250.81 250.81 242.70 249.00 49,596 -3.29(-1.30%)
Sep 15, 2023 253.35 253.80 250.35 252.29 39,703 -1.83(-0.72%)
Sep 14, 2023 251.55 256.42 250.24 254.13 70,972 +4.32(+1.73%)
Sep 13, 2023 249.52 252.38 247.36 249.81 199,461 +0.00(+0.00%)
Sep 12, 2023 249.07 251.62 248.90 249.81 195,210 +1.18(+0.47%)
Sep 11, 2023 249.73 249.73 246.26 248.62 98,795 +1.85(+0.75%)
Sep 08, 2023 249.47 249.47 244.57 246.77 135,612 -0.85(-0.34%)
Sep 07, 2023 253.30 253.96 247.62 247.62 61,939 -3.15(-1.26%)
Sep 06, 2023 260.38 261.84 250.72 250.77 46,401 -8.38(-3.23%)
Sep 05, 2023 260.69 262.43 258.29 259.15 49,882 -3.96(-1.51%)
Sep 01, 2023 268.11 268.11 261.87 263.12 51,637 -2.58(-0.97%)
Aug 31, 2023 281.30 282.87 265.57 265.69 50,802 -15.36(-5.46%)
Aug 30, 2023 273.62 284.58 273.62 281.05 111,163 +9.25(+3.40%)
Aug 29, 2023 268.17 273.08 266.07 271.80 31,281 +5.13(+1.92%)
Aug 28, 2023 269.72 269.72 265.23 266.67 39,912 -1.66(-0.62%)
Aug 25, 2023 267.02 270.33 264.36 268.33 36,455 +4.76(+1.81%)
Aug 24, 2023 263.48 267.91 263.39 263.56 36,675 -1.13(-0.43%)
Aug 23, 2023 260.69 265.13 260.55 264.70 23,141 +4.41(+1.69%)
Aug 22, 2023 262.99 263.10 258.42 260.29 45,016 -0.48(-0.18%)
Aug 21, 2023 263.10 263.26 259.46 260.76 44,320 -1.77(-0.67%)
Aug 18, 2023 260.62 264.38 258.41 262.53 58,977 +2.20(+0.84%)
Aug 17, 2023 268.14 268.14 260.33 260.33 50,097 -7.84(-2.92%)
Aug 16, 2023 268.40 270.18 267.24 268.17 26,050 -0.14(-0.05%)
Aug 15, 2023 263.15 268.75 263.15 268.31 24,617 +3.10(+1.17%)
Aug 14, 2023 265.28 267.36 263.09 265.20 45,511 -3.10(-1.16%)
Aug 11, 2023 266.33 273.38 266.33 268.31 45,897 -0.01(-0.00%)
Aug 10, 2023 269.39 270.76 266.37 268.32 42,092 +0.79(+0.30%)
Aug 09, 2023 268.74 269.90 267.20 267.53 49,035 -0.68(-0.25%)
Aug 08, 2023 265.87 269.43 265.00 268.21 63,484 -0.64(-0.24%)
Aug 07, 2023 267.62 271.70 267.32 268.85 71,961 +2.16(+0.81%)
Aug 04, 2023 265.21 268.68 264.49 266.70 77,018 +3.66(+1.39%)
Aug 03, 2023 264.32 264.70 261.17 263.04 91,071 -2.71(-1.02%)
Aug 02, 2023 268.40 269.71 265.05 265.75 82,321 -4.08(-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.
 
 
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.