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 (%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,358 +0.10(+0.90%)
Apr 29, 2002 11.04 11.04 11.04 11.04 3,034 +0.07(+0.60%)
Apr 26, 2002 11.18 11.20 10.97 10.97 106,510 -0.24(-2.17%)
Apr 25, 2002 11.24 11.24 11.22 11.22 5,917 -0.02(-0.18%)
Apr 24, 2002 11.20 11.24 11.04 11.24 132,000 -0.11(-0.93%)
Apr 23, 2002 11.11 11.44 11.11 11.34 26,248 +0.14(+1.29%)
Apr 22, 2002 11.03 11.20 10.97 11.20 140,041 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.68 10.99 183,586 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,876 -0.54(-4.79%)
Apr 17, 2002 10.68 11.34 10.67 11.27 155,365 +0.67(+6.28%)
Apr 16, 2002 10.45 10.64 10.45 10.60 337,587 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,724 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,538 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 216,966 -0.10(-0.95%)
Apr 10, 2002 9.873 10.64 9.873 10.45 727,974 +0.63(+6.38%)
Apr 09, 2002 9.755 9.886 9.755 9.820 109,089 +0.13(+1.36%)
Apr 08, 2002 9.590 9.834 9.557 9.689 91,186 +0.15(+1.59%)
Apr 05, 2002 9.820 9.853 9.524 9.537 133,214 -0.34(-3.40%)
Apr 04, 2002 9.952 9.952 9.840 9.873 89,669 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.886 9.913 87,696 -0.11(-1.05%)
Apr 02, 2002 10.03 10.12 9.952 10.02 128,207 -0.17(-1.68%)
Apr 01, 2002 10.01 10.31 10.01 10.19 12,593 +0.24(+2.38%)
Mar 29, 2002 9.557 9.952 9.557 9.952 109,241 +0.00(+0.00%)
Mar 28, 2002 9.557 9.952 9.557 9.952 109,241 +0.40(+4.14%)
Mar 27, 2002 9.293 9.557 9.293 9.557 36,869 +0.33(+3.57%)
Mar 26, 2002 9.886 9.886 9.227 9.227 55,379 -0.59(-6.04%)
Mar 25, 2002 9.919 9.985 9.636 9.820 131,848 -0.23(-2.29%)
Mar 22, 2002 9.722 10.15 9.722 10.05 83,145 +0.33(+3.39%)
Mar 21, 2002 9.755 9.755 9.656 9.722 110,152 -0.01(-0.14%)
Mar 20, 2002 9.787 9.807 9.735 9.735 7,586 -0.01(-0.14%)
Mar 19, 2002 9.590 9.939 9.478 9.748 274,318 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.557 9.656 53,255 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,372 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.985 10.01 76,317 -0.08(-0.78%)
Mar 13, 2002 10.22 10.22 10.08 10.08 8,800 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.22 10.22 36,565 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,813 +0.04(+0.38%)
Mar 08, 2002 10.22 10.28 10.15 10.28 60,993 +0.08(+0.78%)
Mar 07, 2002 9.985 10.35 9.985 10.20 28,053,874 +0.25(+2.52%)
Mar 06, 2002 9.919 9.985 9.886 9.952 16,082 +0.07(+0.67%)
Mar 05, 2002 9.722 10.05 9.722 9.886 167,655 +0.53(+5.63%)
Mar 04, 2002 8.898 9.359 8.865 9.359 105,903 +0.53(+5.97%)
Mar 01, 2002 8.799 8.832 8.568 8.832 81,172 +0.10(+1.13%)
Feb 28, 2002 8.733 8.733 8.575 8.733 115,462 +0.26(+3.11%)
Feb 27, 2002 8.931 8.931 8.469 8.469 206,041 -0.13(-1.53%)
Feb 26, 2002 8.799 8.799 8.568 8.601 54,469 -0.23(-2.61%)
Feb 25, 2002 8.898 8.898 8.805 8.832 102,565 -0.16(-1.83%)
Feb 22, 2002 9.425 9.425 8.568 8.997 243,669 -0.47(-5.01%)
Feb 21, 2002 9.577 9.577 9.471 9.471 19,875 -0.17(-1.78%)
Feb 20, 2002 9.886 9.886 9.590 9.642 106,055 -0.41(-4.07%)
Feb 19, 2002 10.05 10.16 10.04 10.05 134,427 -0.07(-0.65%)
Feb 18, 2002 10.15 10.15 10.05 10.12 208,317 +0.00(+0.00%)
Feb 15, 2002 10.15 10.15 10.05 10.12 208,317 +0.01(+0.13%)
Feb 14, 2002 10.25 10.25 9.952 10.10 155,821 -0.05(-0.46%)
Feb 13, 2002 9.820 10.28 9.820 10.15 176,607 +0.39(+3.98%)
Feb 12, 2002 9.853 9.886 9.761 9.761 132,607 -0.22(-2.24%)
Feb 11, 2002 9.840 10.01 9.840 9.985 233,352 +0.23(+2.36%)
Feb 08, 2002 10.08 10.08 9.689 9.755 47,489 -0.36(-3.58%)
Feb 07, 2002 9.985 10.22 9.919 10.12 224,097 -0.07(-0.65%)
Feb 06, 2002 9.524 10.48 9.524 10.18 377,035 +0.69(+7.29%)
Feb 05, 2002 9.491 9.491 9.425 9.491 143,076 +0.05(+0.49%)
Feb 04, 2002 9.524 9.524 9.425 9.445 71,462 -0.05(-0.56%)
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.