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 )

311.25 +3.62 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2003 6.656 6.689 6.590 6.689 37,327 +0.08(+1.20%)
Feb 27, 2003 6.788 6.821 6.590 6.610 66,461 -0.14(-2.15%)
Feb 26, 2003 6.755 6.762 6.663 6.755 135,350 -0.07(-0.97%)
Feb 25, 2003 6.854 6.887 6.557 6.821 40,362 -0.07(-1.05%)
Feb 24, 2003 6.900 6.946 6.874 6.893 28,223 -0.06(-0.85%)
Feb 21, 2003 7.019 7.104 6.828 6.953 54,777 -0.05(-0.75%)
Feb 20, 2003 7.052 7.150 6.920 7.006 154,317 +0.02(+0.28%)
Feb 19, 2003 7.065 7.177 6.946 6.986 141,116 -0.01(-0.19%)
Feb 18, 2003 6.966 7.019 6.920 6.999 139,598 +0.05(+0.66%)
Feb 14, 2003 6.973 7.032 6.795 6.953 44,307 -0.01(-0.09%)
Feb 13, 2003 7.150 7.150 6.854 6.959 95,594 -0.16(-2.22%)
Feb 12, 2003 7.216 7.249 7.052 7.118 161,600 -0.07(-1.01%)
Feb 11, 2003 7.249 7.355 7.177 7.190 166,911 -0.22(-2.94%)
Feb 10, 2003 7.216 7.408 7.183 7.408 113,348 +0.19(+2.65%)
Feb 07, 2003 7.157 7.216 7.058 7.216 83,455 +0.07(+0.92%)
Feb 06, 2003 7.263 7.263 7.150 7.150 8,649 -0.13(-1.81%)
Feb 05, 2003 7.249 7.375 7.249 7.282 154,165 +0.04(+0.55%)
Feb 04, 2003 7.183 7.249 7.137 7.243 66,309 +0.13(+1.76%)
Feb 03, 2003 7.052 7.249 7.045 7.118 183,754 +0.11(+1.60%)
Jan 31, 2003 6.992 7.019 6.933 7.006 40,969 +0.03(+0.38%)
Jan 30, 2003 6.709 6.992 6.709 6.979 127,459 +0.32(+4.85%)
Jan 29, 2003 6.564 6.689 6.557 6.656 174,346 +0.13(+2.02%)
Jan 28, 2003 6.604 6.623 6.491 6.524 96,050 -0.01(-0.20%)
Jan 27, 2003 6.544 6.709 6.472 6.538 18,208 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.551 6.571 74,351 -0.28(-4.13%)
Jan 23, 2003 7.085 7.085 6.755 6.854 15,780 -0.16(-2.35%)
Jan 22, 2003 7.223 7.249 7.019 7.019 28,981 -0.20(-2.83%)
Jan 21, 2003 7.434 7.434 7.223 7.223 83,911 -0.19(-2.58%)
Jan 17, 2003 7.348 7.414 7.282 7.414 34,292 +0.03(+0.45%)
Jan 16, 2003 7.480 7.480 7.348 7.381 138,688 -0.07(-0.89%)
Jan 15, 2003 7.447 7.539 7.381 7.447 373,123 -0.03(-0.35%)
Jan 14, 2003 7.579 7.579 7.447 7.473 261,899 -0.13(-1.73%)
Jan 13, 2003 7.579 7.632 7.579 7.605 26,098 +0.06(+0.79%)
Jan 10, 2003 7.908 7.915 7.546 7.546 213,798 -0.36(-4.58%)
Jan 09, 2003 8.106 8.271 7.908 7.908 218,654 -0.16(-2.04%)
Jan 08, 2003 8.027 8.093 8.027 8.073 46,886 +0.03(+0.41%)
Jan 07, 2003 8.073 8.146 7.908 8.040 101,664 -0.07(-0.89%)
Jan 06, 2003 8.139 8.205 8.073 8.113 156,896 -0.03(-0.32%)
Jan 03, 2003 7.711 8.139 7.579 8.139 41,727 +0.32(+4.13%)
Jan 02, 2003 7.737 7.816 7.704 7.816 16,539 +0.07(+0.94%)
Dec 31, 2002 7.585 7.744 7.381 7.744 63,578 +0.13(+1.73%)
Dec 30, 2002 7.645 7.645 7.579 7.612 5,766 +0.00(+0.00%)
Dec 27, 2002 7.579 7.612 7.546 7.612 18,056 +0.07(+0.87%)
Dec 26, 2002 7.572 7.612 7.546 7.546 3,186 -0.03(-0.35%)
Dec 24, 2002 7.592 7.592 7.572 7.572 910 +0.05(+0.61%)
Dec 23, 2002 7.480 7.592 7.480 7.526 48,707 -0.01(-0.09%)
Dec 20, 2002 7.282 7.546 7.276 7.533 56,749 +0.23(+3.16%)
Dec 19, 2002 7.295 7.315 7.249 7.302 42,941 +0.01(+0.09%)
Dec 18, 2002 7.243 7.328 7.243 7.295 42,486 +0.01(+0.18%)
Dec 17, 2002 7.315 7.322 7.282 7.282 63,729 -0.07(-0.90%)
Dec 16, 2002 7.328 7.414 7.309 7.348 8,497 +0.07(+0.90%)
Dec 13, 2002 7.249 7.295 7.183 7.282 15,022 +0.03(+0.45%)
Dec 12, 2002 7.085 7.249 7.052 7.249 27,919 +0.16(+2.33%)
Dec 11, 2002 7.183 7.183 7.019 7.085 55,232 -0.08(-1.10%)
Dec 10, 2002 7.038 7.183 7.032 7.164 9,407 +0.14(+1.97%)
Dec 09, 2002 7.085 7.085 6.920 7.025 46,583 -0.11(-1.48%)
Dec 06, 2002 7.216 7.282 7.085 7.131 22,608 -0.09(-1.19%)
Dec 05, 2002 6.920 7.249 6.920 7.216 113,348 +0.34(+4.88%)
Dec 04, 2002 6.702 6.920 6.702 6.880 66,309 +0.16(+2.35%)
Dec 03, 2002 7.104 7.104 6.722 6.722 60,088 -0.38(-5.29%)
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.