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 )

340.64 +3.84 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2023 224.36 236.07 224.36 235.46 55,112 +8.84(+3.90%)
Nov 29, 2023 229.90 230.15 224.19 226.62 29,390 -2.85(-1.24%)
Nov 28, 2023 228.55 233.00 226.90 229.47 43,153 -1.52(-0.66%)
Nov 27, 2023 231.00 233.33 229.27 230.99 32,310 +0.05(+0.02%)
Nov 24, 2023 229.35 232.04 229.35 230.94 13,818 +0.98(+0.42%)
Nov 22, 2023 226.00 231.16 224.54 229.97 36,922 +5.90(+2.63%)
Nov 21, 2023 222.79 224.45 218.58 224.06 33,271 -0.37(-0.16%)
Nov 20, 2023 225.41 225.97 222.32 224.43 52,906 -0.60(-0.26%)
Nov 17, 2023 223.46 225.33 221.72 225.03 61,593 +3.28(+1.48%)
Nov 16, 2023 220.36 222.33 218.53 221.75 22,639 +2.01(+0.91%)
Nov 15, 2023 218.23 223.07 217.26 219.74 27,559 +1.48(+0.68%)
Nov 14, 2023 221.50 221.50 214.86 218.26 49,900 +4.38(+2.05%)
Nov 13, 2023 212.24 215.74 211.25 213.88 37,342 +1.02(+0.48%)
Nov 10, 2023 209.55 214.08 208.56 212.86 38,658 +3.86(+1.85%)
Nov 09, 2023 215.07 217.29 208.33 209.00 56,387 -11.26(-5.11%)
Nov 08, 2023 222.60 226.10 220.14 220.26 29,399 -4.22(-1.88%)
Nov 07, 2023 226.17 228.11 224.25 224.47 24,691 -3.21(-1.41%)
Nov 06, 2023 225.10 230.99 225.10 227.68 55,370 +5.73(+2.58%)
Nov 03, 2023 221.34 233.63 221.34 221.96 67,724 +3.38(+1.54%)
Nov 02, 2023 216.40 220.62 216.40 218.58 37,576 +2.24(+1.03%)
Nov 01, 2023 210.88 216.62 208.99 216.34 55,959 +5.37(+2.54%)
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%)
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.