Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

305.75 +0.80 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Jun 28, 2002 8.206 8.515 8.206 8.502 119,103 +0.36(+4.45%)
Jun 27, 2002 7.843 8.403 7.843 8.140 291,311 +0.33(+4.22%)
Jun 26, 2002 7.698 7.975 7.639 7.810 145,048 +0.09(+1.20%)
Jun 25, 2002 7.942 7.942 7.652 7.718 105,752 -1.01(-11.62%)
Jun 21, 2002 8.799 8.799 8.733 8.733 14,110 -0.18(-2.07%)
Jun 20, 2002 9.115 9.194 8.904 8.917 94,827 -0.20(-2.17%)
Jun 19, 2002 8.911 9.214 8.911 9.115 225,310 +0.16(+1.77%)
Jun 18, 2002 8.832 8.957 8.772 8.957 78,593 +0.16(+1.80%)
Jun 17, 2002 8.634 8.832 8.502 8.799 42,331 -0.01(-0.15%)
Jun 14, 2002 9.030 9.030 8.568 8.812 162,345 -0.40(-4.36%)
Jun 12, 2002 9.412 9.412 9.128 9.214 89,669 -0.24(-2.51%)
Jun 11, 2002 9.491 9.504 9.399 9.451 29,434 +0.00(+0.00%)
Jun 10, 2002 9.458 9.471 9.451 9.451 12,137 +0.06(+0.63%)
Jun 07, 2002 9.722 9.722 9.194 9.392 320,290 -0.36(-3.65%)
Jun 06, 2002 9.919 9.985 9.689 9.748 48,855 -0.12(-1.20%)
Jun 05, 2002 9.827 9.873 9.820 9.867 99,683 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.820 10.02 165,986 -0.26(-2.56%)
May 28, 2002 9.985 10.31 9.985 10.28 176,152 +0.30(+2.97%)
May 27, 2002 9.682 9.998 9.636 9.985 77,227 +0.00(+0.00%)
May 24, 2002 9.682 9.998 9.636 9.985 77,227 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,849 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,896 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,655 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,407 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,952 -0.03(-0.30%)
May 16, 2002 10.78 10.88 10.74 10.84 154,455 +0.10(+0.92%)
May 15, 2002 10.88 10.88 10.74 10.74 12,137 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,020 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,104 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,877 +0.02(+0.19%)
May 09, 2002 10.28 10.55 10.28 10.54 26,172,488 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.22 10.34 139,283 -0.27(-2.55%)
May 07, 2002 10.88 10.88 10.60 10.61 24,882 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.78 20,937 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.80 229,559 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,034 -0.03(-0.30%)
May 01, 2002 11.09 11.20 11.01 11.01 176,910 -0.13(-1.18%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.