Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

307.63 -17.30 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2003 8.502 8.548 8.436 8.443 61,448 -0.03(-0.31%)
Apr 29, 2003 8.436 8.502 8.430 8.469 54,469 +0.07(+0.78%)
Apr 28, 2003 8.337 8.436 8.318 8.403 110,303 +0.11(+1.27%)
Apr 25, 2003 8.291 8.305 8.291 8.298 120,772 -0.01(-0.08%)
Apr 24, 2003 8.370 8.403 8.272 8.305 218,938 -0.20(-2.33%)
Apr 23, 2003 7.909 8.535 7.909 8.502 212,414 +0.67(+8.59%)
Apr 22, 2003 7.830 7.843 7.804 7.830 10,620 +0.02(+0.25%)
Apr 21, 2003 7.810 7.810 7.810 7.810 455 +0.03(+0.42%)
Apr 17, 2003 7.606 7.810 7.606 7.777 29,586 +0.20(+2.61%)
Apr 16, 2003 7.612 7.645 7.580 7.580 33,682 +0.02(+0.26%)
Apr 15, 2003 7.415 7.698 7.415 7.560 144,138 +0.24(+3.24%)
Apr 14, 2003 7.270 7.362 7.270 7.322 1,668 +0.03(+0.45%)
Apr 11, 2003 7.349 7.349 7.290 7.290 4,400 -0.03(-0.36%)
Apr 10, 2003 7.263 7.316 7.243 7.316 127,752 +0.05(+0.73%)
Apr 09, 2003 7.678 7.678 7.250 7.263 18,206 -0.38(-5.00%)
Apr 08, 2003 7.580 7.744 7.580 7.645 28,827 +0.08(+1.05%)
Apr 07, 2003 7.744 7.744 7.514 7.566 125,627 +0.13(+1.77%)
Apr 04, 2003 7.527 7.527 7.283 7.435 121,379 -0.13(-1.66%)
Apr 03, 2003 7.514 7.560 7.514 7.560 64,786 -0.06(-0.78%)
Apr 02, 2003 7.659 7.678 7.619 7.619 15,931 -0.05(-0.69%)
Apr 01, 2003 7.415 7.777 7.415 7.672 117,131 +0.32(+4.39%)
Mar 31, 2003 7.250 7.349 7.224 7.349 226,979 +0.09(+1.27%)
Mar 28, 2003 7.197 7.283 7.184 7.257 34,593 +0.07(+1.01%)
Mar 27, 2003 7.270 7.303 7.184 7.184 15,020 -0.07(-0.91%)
Mar 26, 2003 7.316 7.316 7.250 7.250 1,062 -0.09(-1.26%)
Mar 25, 2003 7.514 7.527 7.283 7.342 12,441 -0.25(-3.30%)
Mar 24, 2003 7.514 7.639 7.514 7.593 5,917 +0.11(+1.50%)
Mar 21, 2003 7.421 7.626 7.421 7.481 53,407 -0.01(-0.09%)
Mar 20, 2003 7.296 7.560 7.296 7.487 40,055 +0.19(+2.62%)
Mar 19, 2003 7.151 7.435 7.145 7.296 168,566 +0.05(+0.73%)
Mar 18, 2003 7.184 7.250 7.118 7.243 117,434 +0.13(+1.76%)
Mar 17, 2003 6.940 7.171 6.940 7.118 74,951 +0.13(+1.79%)
Mar 14, 2003 7.237 7.237 6.960 6.993 166,290 -0.19(-2.66%)
Mar 13, 2003 7.250 7.270 7.098 7.184 90,427 -0.01(-0.18%)
Mar 12, 2003 7.184 7.283 7.164 7.197 15,324 +0.05(+0.74%)
Mar 11, 2003 7.158 7.283 7.131 7.145 33,986 +0.03(+0.37%)
Mar 10, 2003 7.151 7.171 7.019 7.118 107,421 +0.01(+0.09%)
Mar 07, 2003 6.986 7.118 6.986 7.112 40,813 +0.15(+2.18%)
Mar 06, 2003 6.775 6.960 6.775 6.960 76,772 +0.16(+2.42%)
Mar 05, 2003 6.789 6.848 6.591 6.795 309,973 +0.01(+0.19%)
Mar 04, 2003 6.815 6.815 6.716 6.782 47,034 -0.03(-0.48%)
Mar 03, 2003 6.789 6.815 6.789 6.815 24,427 +0.13(+1.87%)
Feb 28, 2003 6.657 6.690 6.591 6.690 37,324 +0.08(+1.20%)
Feb 27, 2003 6.789 6.822 6.591 6.611 66,455 -0.14(-2.15%)
Feb 26, 2003 6.756 6.762 6.663 6.756 135,338 -0.07(-0.97%)
Feb 25, 2003 6.855 6.887 6.558 6.822 40,358 -0.07(-1.05%)
Feb 24, 2003 6.901 6.947 6.874 6.894 28,220 -0.06(-0.85%)
Feb 21, 2003 7.019 7.105 6.828 6.953 54,772 -0.05(-0.75%)
Feb 20, 2003 7.052 7.151 6.920 7.006 154,303 +0.02(+0.28%)
Feb 19, 2003 7.065 7.177 6.947 6.986 141,103 -0.01(-0.19%)
Feb 18, 2003 6.967 7.019 6.920 7.000 139,586 +0.05(+0.66%)
Feb 14, 2003 6.973 7.032 6.795 6.953 44,303 -0.01(-0.09%)
Feb 13, 2003 7.151 7.151 6.855 6.960 95,586 -0.16(-2.22%)
Feb 12, 2003 7.217 7.250 7.052 7.118 161,586 -0.07(-1.01%)
Feb 11, 2003 7.250 7.355 7.177 7.191 166,897 -0.22(-2.94%)
Feb 10, 2003 7.217 7.408 7.184 7.408 113,338 +0.19(+2.65%)
Feb 07, 2003 7.158 7.217 7.059 7.217 83,448 +0.07(+0.92%)
Feb 06, 2003 7.263 7.263 7.151 7.151 8,648 -0.13(-1.81%)
Feb 05, 2003 7.250 7.375 7.250 7.283 154,152 +0.04(+0.55%)
Feb 04, 2003 7.184 7.250 7.138 7.243 66,303 +0.13(+1.76%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.