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 (%)
May 30, 2003 9.062 9.081 8.739 9.016 46,886 +0.01(+0.07%)
May 29, 2003 8.600 9.029 8.600 9.009 56,749 +0.38(+4.35%)
May 28, 2003 8.534 8.640 8.436 8.633 24,126 +0.15(+1.79%)
May 27, 2003 8.534 8.567 8.442 8.482 37,175 -0.12(-1.38%)
May 23, 2003 8.528 8.600 8.488 8.600 48,100 +0.07(+0.85%)
May 22, 2003 8.403 8.673 8.291 8.528 125,031 -0.14(-1.60%)
May 21, 2003 8.600 8.693 8.600 8.666 32,471 +0.10(+1.15%)
May 20, 2003 8.633 8.633 8.567 8.567 35,961 +0.00(+0.00%)
May 19, 2003 8.963 8.963 8.567 8.567 29,133 -0.45(-5.04%)
May 16, 2003 9.068 9.068 8.950 9.022 10,925 +0.02(+0.22%)
May 15, 2003 9.147 9.147 9.002 9.002 75,110 -0.14(-1.59%)
May 14, 2003 9.147 9.147 9.147 9.147 455 +0.07(+0.73%)
May 13, 2003 8.976 9.095 8.963 9.081 62,971 +0.11(+1.17%)
May 12, 2003 8.950 8.996 8.950 8.976 5,007 +0.08(+0.89%)
May 09, 2003 8.633 8.897 8.633 8.897 171,767 +0.26(+3.05%)
May 08, 2003 8.548 8.640 8.508 8.633 161,449 +0.07(+0.77%)
May 07, 2003 8.646 8.646 8.554 8.567 91,194 -0.09(-1.07%)
May 06, 2003 8.416 8.732 8.403 8.660 225,178 +0.29(+3.46%)
May 05, 2003 8.337 8.370 8.324 8.370 20,484 +0.07(+0.79%)
May 02, 2003 8.304 8.324 8.251 8.304 67,826 -0.14(-1.64%)
Apr 30, 2003 8.502 8.548 8.436 8.442 61,453 -0.03(-0.31%)
Apr 29, 2003 8.436 8.502 8.429 8.469 54,473 +0.07(+0.78%)
Apr 28, 2003 8.337 8.436 8.317 8.403 110,313 +0.11(+1.27%)
Apr 25, 2003 8.291 8.304 8.291 8.297 120,783 -0.01(-0.08%)
Apr 24, 2003 8.370 8.403 8.271 8.304 218,957 -0.20(-2.33%)
Apr 23, 2003 7.908 8.534 7.908 8.502 212,432 +0.67(+8.59%)
Apr 22, 2003 7.829 7.842 7.803 7.829 10,621 +0.02(+0.25%)
Apr 21, 2003 7.810 7.810 7.810 7.810 455 +0.03(+0.42%)
Apr 17, 2003 7.605 7.810 7.605 7.777 29,588 +0.20(+2.61%)
Apr 16, 2003 7.612 7.645 7.579 7.579 33,685 +0.02(+0.26%)
Apr 15, 2003 7.414 7.697 7.414 7.559 144,150 +0.24(+3.24%)
Apr 14, 2003 7.269 7.361 7.269 7.322 1,669 +0.03(+0.45%)
Apr 11, 2003 7.348 7.348 7.289 7.289 4,400 -0.03(-0.36%)
Apr 10, 2003 7.263 7.315 7.243 7.315 127,763 +0.05(+0.73%)
Apr 09, 2003 7.678 7.678 7.249 7.263 18,208 -0.38(-5.00%)
Apr 08, 2003 7.579 7.744 7.579 7.645 28,830 +0.08(+1.05%)
Apr 07, 2003 7.744 7.744 7.513 7.566 125,638 +0.13(+1.77%)
Apr 04, 2003 7.526 7.526 7.282 7.434 121,390 -0.13(-1.66%)
Apr 03, 2003 7.513 7.559 7.513 7.559 64,792 -0.06(-0.78%)
Apr 02, 2003 7.658 7.678 7.618 7.618 15,932 -0.05(-0.69%)
Apr 01, 2003 7.414 7.777 7.414 7.671 117,141 +0.32(+4.39%)
Mar 31, 2003 7.249 7.348 7.223 7.348 226,999 +0.09(+1.27%)
Mar 28, 2003 7.197 7.282 7.183 7.256 34,596 +0.07(+1.01%)
Mar 27, 2003 7.269 7.302 7.183 7.183 15,022 -0.07(-0.91%)
Mar 26, 2003 7.315 7.315 7.249 7.249 1,062 -0.09(-1.26%)
Mar 25, 2003 7.513 7.526 7.282 7.342 12,442 -0.25(-3.30%)
Mar 24, 2003 7.513 7.638 7.513 7.592 5,917 +0.11(+1.50%)
Mar 21, 2003 7.421 7.625 7.421 7.480 53,411 -0.01(-0.09%)
Mar 20, 2003 7.295 7.559 7.295 7.487 40,058 +0.19(+2.62%)
Mar 19, 2003 7.150 7.434 7.144 7.295 168,580 +0.05(+0.73%)
Mar 18, 2003 7.183 7.249 7.118 7.243 117,445 +0.13(+1.76%)
Mar 17, 2003 6.940 7.170 6.940 7.118 74,958 +0.13(+1.79%)
Mar 14, 2003 7.236 7.236 6.959 6.992 166,304 -0.19(-2.66%)
Mar 13, 2003 7.249 7.269 7.098 7.183 90,435 -0.01(-0.18%)
Mar 12, 2003 7.183 7.282 7.164 7.197 15,325 +0.05(+0.74%)
Mar 11, 2003 7.157 7.282 7.131 7.144 33,989 +0.03(+0.37%)
Mar 10, 2003 7.150 7.170 7.019 7.118 107,430 +0.01(+0.09%)
Mar 07, 2003 6.986 7.118 6.986 7.111 40,817 +0.15(+2.18%)
Mar 06, 2003 6.775 6.959 6.775 6.959 76,779 +0.16(+2.42%)
Mar 05, 2003 6.788 6.847 6.590 6.795 310,000 +0.01(+0.19%)
Mar 04, 2003 6.814 6.814 6.716 6.781 47,038 -0.03(-0.48%)
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.