Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

306.61 -4.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2002 7.052 7.052 6.973 6.973 43,245 +0.20(+2.92%)
Nov 27, 2002 7.052 7.052 6.689 6.775 63,274 -0.21(-3.02%)
Nov 26, 2002 7.348 7.348 6.953 6.986 51,894 -0.28(-3.90%)
Nov 25, 2002 7.249 7.434 7.216 7.269 148,096 +0.05(+0.73%)
Nov 22, 2002 7.006 7.216 6.986 7.216 187,851 +0.19(+2.72%)
Nov 21, 2002 6.788 7.071 6.683 7.025 121,086 +0.27(+4.00%)
Nov 20, 2002 6.590 6.755 6.491 6.755 76,020 +0.23(+3.54%)
Nov 19, 2002 6.426 6.571 6.419 6.524 235,800 +0.10(+1.54%)
Nov 18, 2002 6.689 6.689 6.261 6.426 870,368 -0.23(-3.47%)
Nov 15, 2002 6.722 6.729 6.656 6.656 37,479 -0.13(-1.94%)
Nov 14, 2002 7.085 7.118 6.781 6.788 60,998 -0.25(-3.56%)
Nov 13, 2002 7.236 7.236 7.019 7.038 113,955 -0.20(-2.73%)
Nov 12, 2002 7.230 7.243 7.216 7.236 15,628 -0.01(-0.18%)
Nov 11, 2002 7.249 7.282 7.216 7.249 155,834 +0.00(+0.00%)
Nov 08, 2002 7.368 7.368 7.150 7.249 338,071 -0.12(-1.61%)
Nov 07, 2002 7.401 7.401 7.368 7.368 758 -0.03(-0.45%)
Nov 06, 2002 7.553 7.553 7.361 7.401 106,519 -0.15(-2.01%)
Nov 05, 2002 7.684 7.763 7.546 7.553 41,272 -0.11(-1.46%)
Nov 04, 2002 7.678 7.974 7.665 7.665 110,161 +0.05(+0.69%)
Nov 01, 2002 7.249 7.612 7.249 7.612 144,909 +0.36(+4.90%)
Oct 31, 2002 7.183 7.256 7.183 7.256 645,644 +0.07(+1.01%)
Oct 30, 2002 7.216 7.249 7.085 7.183 96,960 +0.01(+0.09%)
Oct 29, 2002 7.236 7.236 7.118 7.177 15,325 -0.06(-0.82%)
Oct 28, 2002 7.236 7.282 7.190 7.236 48,707 +0.01(+0.18%)
Oct 25, 2002 7.414 7.414 7.216 7.223 45,824 -0.19(-2.58%)
Oct 24, 2002 7.249 7.414 7.249 7.414 50,528 +0.20(+2.74%)
Oct 23, 2002 7.243 7.243 7.150 7.216 106,064 -0.03(-0.36%)
Oct 22, 2002 7.381 7.381 7.236 7.243 12,897 -0.07(-0.99%)
Oct 21, 2002 7.295 7.315 7.295 7.315 77,841 -0.03(-0.45%)
Oct 18, 2002 7.414 7.414 7.315 7.348 31,257 -0.10(-1.33%)
Oct 17, 2002 7.381 7.447 7.381 7.447 78,600 +0.13(+1.80%)
Oct 16, 2002 7.249 7.414 7.249 7.315 33,685 +0.13(+1.83%)
Oct 15, 2002 7.085 7.216 7.071 7.183 65,550 +0.16(+2.35%)
Oct 14, 2002 6.755 7.019 6.722 7.019 44,610 -0.12(-1.66%)
Oct 11, 2002 6.973 7.150 6.973 7.137 9,104 +0.20(+2.85%)
Oct 10, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 09, 2002 6.887 6.953 6.887 6.940 48,100 +0.09(+1.25%)
Oct 08, 2002 7.150 7.249 6.854 6.854 93,015 -0.30(-4.15%)
Oct 07, 2002 7.183 7.183 7.085 7.150 3,338 -0.05(-0.73%)
Oct 04, 2002 7.348 7.434 7.203 7.203 48,556 -0.08(-1.09%)
Oct 03, 2002 7.282 7.282 7.282 7.282 12,290 +0.07(+0.91%)
Oct 02, 2002 7.203 7.216 7.183 7.216 3,034 +0.07(+0.92%)
Oct 01, 2002 7.263 7.295 7.118 7.150 20,939 -0.10(-1.36%)
Sep 30, 2002 7.085 7.381 7.085 7.249 93,015 +0.23(+3.29%)
Sep 27, 2002 7.150 7.150 6.854 7.019 77,689 -0.18(-2.47%)
Sep 26, 2002 7.249 7.249 6.887 7.197 141,874 -0.03(-0.46%)
Sep 25, 2002 6.953 7.230 6.946 7.230 83,455 +0.34(+4.98%)
Sep 24, 2002 7.118 7.118 6.887 6.887 231,703 -0.37(-5.09%)
Sep 23, 2002 7.249 7.315 7.052 7.256 154,317 +0.02(+0.27%)
Sep 20, 2002 7.085 7.322 7.085 7.236 566,892 +0.24(+3.39%)
Sep 19, 2002 7.579 7.579 6.920 6.999 117,596 -0.51(-6.84%)
Sep 18, 2002 7.908 7.941 7.506 7.513 49,466 -0.36(-4.60%)
Sep 17, 2002 7.889 7.889 7.744 7.875 49,921 -0.01(-0.08%)
Sep 16, 2002 7.645 7.895 7.645 7.882 47,190 +0.29(+3.82%)
Sep 13, 2002 7.908 7.908 7.579 7.592 341,561 -0.38(-4.71%)
Sep 12, 2002 8.040 8.040 7.968 7.968 24,885 -0.08(-0.98%)
Sep 11, 2002 7.744 8.067 7.744 8.047 67,371 +0.04(+0.49%)
Sep 10, 2002 7.974 8.007 7.974 8.007 72,985 +0.03(+0.41%)
Sep 09, 2002 7.974 7.987 7.908 7.974 18,663 +0.02(+0.25%)
Sep 06, 2002 7.974 7.974 7.935 7.955 62,971 -0.08(-0.98%)
Sep 05, 2002 8.205 8.205 8.034 8.034 44,610 -0.27(-3.25%)
Sep 04, 2002 8.238 8.304 8.238 8.304 110,009 +0.06(+0.72%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.