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 Pacifico ADR (NY: PAC )

161.61 -5.05 (-3.03%)
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 (%)
Sep 29, 2006 19.91 20.09 19.42 19.99 485,985 +0.12(+0.59%)
Sep 28, 2006 19.96 19.99 19.84 19.88 136,205 -0.05(-0.27%)
Sep 27, 2006 19.84 19.97 19.70 19.93 496,697 +0.15(+0.77%)
Sep 26, 2006 19.70 19.90 19.70 19.78 104,576 +0.14(+0.69%)
Sep 25, 2006 19.73 19.82 19.64 19.64 374,946 -0.22(-1.10%)
Sep 22, 2006 20.23 20.23 19.79 19.86 533,427 -0.46(-2.29%)
Sep 21, 2006 20.02 20.88 19.99 20.32 542,269 +0.24(+1.20%)
Sep 20, 2006 19.88 20.27 19.87 20.08 368,824 +0.20(+1.01%)
Sep 19, 2006 20.39 20.39 19.82 19.88 386,509 -0.54(-2.62%)
Sep 18, 2006 20.73 20.89 20.39 20.42 149,468 -0.25(-1.20%)
Sep 15, 2006 20.94 21.14 20.65 20.67 106,447 -0.21(-1.01%)
Sep 14, 2006 21.14 21.17 20.78 20.88 167,323 -0.11(-0.53%)
Sep 13, 2006 20.55 21.17 20.55 20.99 413,716 +0.41(+1.97%)
Sep 12, 2006 19.97 20.88 19.85 20.58 788,152 +0.59(+2.94%)
Sep 11, 2006 20.26 20.52 19.77 19.99 462,348 -0.30(-1.48%)
Sep 08, 2006 19.50 20.44 19.35 20.29 458,437 +1.09(+5.66%)
Sep 07, 2006 19.55 19.55 18.94 19.21 340,937 -0.38(-1.92%)
Sep 06, 2006 20.10 20.10 19.53 19.58 402,153 -0.51(-2.52%)
Sep 05, 2006 20.05 20.23 20.05 20.09 233,810 +0.04(+0.21%)
Sep 01, 2006 19.97 20.11 19.75 20.05 377,497 +0.08(+0.41%)
Aug 31, 2006 19.99 19.99 19.71 19.97 264,588 +0.05(+0.24%)
Aug 30, 2006 19.38 19.97 19.23 19.92 397,902 +0.57(+2.95%)
Aug 29, 2006 19.12 19.39 19.12 19.35 221,396 +0.18(+0.92%)
Aug 28, 2006 18.47 19.38 18.47 19.17 171,744 +0.58(+3.10%)
Aug 25, 2006 18.55 18.83 18.50 18.60 270,369 +0.05(+0.25%)
Aug 24, 2006 19.23 19.23 18.48 18.55 306,248 -0.58(-3.04%)
Aug 23, 2006 19.35 19.44 19.11 19.13 442,283 -0.22(-1.12%)
Aug 22, 2006 18.81 19.64 18.81 19.35 578,488 +0.54(+2.88%)
Aug 21, 2006 18.97 19.05 18.74 18.81 256,596 -0.19(-0.99%)
Aug 18, 2006 19.02 19.10 18.82 19.00 172,424 -0.06(-0.31%)
Aug 17, 2006 18.73 19.14 18.67 19.05 508,260 +0.24(+1.25%)
Aug 16, 2006 18.47 18.82 18.44 18.82 897,661 +0.50(+2.73%)
Aug 15, 2006 18.02 18.44 18.02 18.32 216,125 +0.29(+1.63%)
Aug 14, 2006 17.72 18.23 17.72 18.02 126,172 +0.30(+1.69%)
Aug 11, 2006 18.47 18.47 17.65 17.72 731,698 -0.74(-4.01%)
Aug 10, 2006 17.67 18.51 17.64 18.47 408,275 +0.70(+3.94%)
Aug 09, 2006 18.29 18.29 17.76 17.77 558,933 -0.47(-2.58%)
Aug 08, 2006 18.23 18.28 18.11 18.24 295,536 -0.01(-0.06%)
Aug 07, 2006 18.23 18.46 18.16 18.25 267,138 +0.01(+0.06%)
Aug 04, 2006 17.92 18.52 17.92 18.24 689,527 +0.45(+2.55%)
Aug 03, 2006 17.79 17.84 17.61 17.78 239,081 -0.01(-0.03%)
Aug 02, 2006 17.73 18.00 17.64 17.79 579,339 +0.00(+0.00%)
Aug 01, 2006 17.58 17.94 17.54 17.79 598,554 +0.19(+1.07%)
Jul 31, 2006 17.47 17.60 17.14 17.60 753,463 +0.06(+0.37%)
Jul 28, 2006 17.38 17.86 17.38 17.54 1,313,418 +0.07(+0.40%)
Jul 27, 2006 17.08 17.62 17.05 17.47 805,157 +0.35(+2.06%)
Jul 26, 2006 17.64 17.65 16.83 17.11 2,348,814 -0.56(-3.16%)
Jul 25, 2006 17.97 17.97 17.59 17.67 402,323 -0.41(-2.28%)
Jul 24, 2006 18.08 18.48 18.07 18.08 200,311 +0.01(+0.03%)
Jul 21, 2006 18.22 18.22 17.97 18.08 161,541 -0.12(-0.68%)
Jul 20, 2006 18.29 18.45 18.20 18.20 259,996 -0.03(-0.16%)
Jul 19, 2006 18.00 18.37 17.94 18.23 688,677 +0.32(+1.81%)
Jul 18, 2006 18.35 18.48 17.88 17.91 482,754 -0.38(-2.09%)
Jul 17, 2006 17.95 18.37 17.87 18.29 183,987 +0.26(+1.47%)
Jul 14, 2006 18.17 18.17 17.88 18.02 94,544 -0.26(-1.45%)
Jul 13, 2006 18.55 18.56 18.14 18.29 132,464 -0.32(-1.71%)
Jul 12, 2006 19.23 19.31 18.52 18.61 190,789 -0.68(-3.54%)
Jul 11, 2006 19.24 19.31 18.82 19.29 190,959 -0.06(-0.30%)
Jul 10, 2006 19.41 19.79 19.35 19.35 511,151 -0.06(-0.30%)
Jul 07, 2006 19.35 19.55 19.35 19.41 203,202 +0.06(+0.30%)
Jul 06, 2006 19.38 19.59 19.26 19.35 379,877 +0.06(+0.30%)
Jul 05, 2006 19.75 19.75 19.14 19.29 192,999 -0.07(-0.36%)
Jul 03, 2006 18.97 19.85 18.97 19.36 264,418 +0.63(+3.36%)
Jun 30, 2006 18.11 19.08 18.09 18.73 424,259 +0.65(+3.58%)
Jun 29, 2006 17.67 18.22 17.58 18.08 244,012 +0.35(+1.99%)
Jun 28, 2006 18.11 18.14 17.64 17.73 146,577 -0.30(-1.66%)
Jun 27, 2006 18.14 18.33 17.85 18.03 244,012 -0.03(-0.16%)
Jun 26, 2006 17.97 18.35 17.97 18.06 246,733 +0.08(+0.43%)
Jun 23, 2006 17.41 17.98 17.41 17.98 172,084 +0.54(+3.10%)
Jun 22, 2006 17.47 17.66 17.38 17.44 104,576 -0.05(-0.30%)
Jun 21, 2006 17.41 17.99 17.34 17.50 437,182 +0.09(+0.51%)
Jun 20, 2006 17.11 17.41 16.98 17.41 256,255 +0.19(+1.09%)
Jun 19, 2006 17.73 17.88 17.22 17.22 127,532 -0.51(-2.89%)
Jun 16, 2006 17.80 17.85 17.57 17.73 247,073 -0.05(-0.30%)
Jun 15, 2006 16.94 17.87 16.94 17.78 515,062 +1.14(+6.86%)
Jun 14, 2006 17.44 17.67 16.44 16.64 548,901 -0.79(-4.55%)
Jun 13, 2006 17.58 17.85 17.31 17.44 640,724 +0.01(+0.03%)
Jun 12, 2006 17.70 17.84 17.32 17.43 306,928 -0.21(-1.20%)
Jun 09, 2006 18.08 18.43 17.52 17.64 380,557 -0.31(-1.70%)
Jun 08, 2006 18.29 18.31 17.27 17.95 518,973 -0.35(-1.90%)
Jun 07, 2006 18.58 18.67 18.23 18.30 403,683 -0.17(-0.92%)
Jun 06, 2006 18.38 18.61 18.00 18.47 1,115,317 -0.04(-0.19%)
Jun 05, 2006 19.41 19.41 18.50 18.50 237,721 -0.67(-3.50%)
Jun 02, 2006 19.41 19.59 19.12 19.17 543,459 -0.09(-0.46%)
Jun 01, 2006 19.70 19.79 19.12 19.26 267,648 -0.32(-1.65%)
May 31, 2006 19.73 19.76 19.11 19.58 544,140 -0.08(-0.39%)
May 30, 2006 19.91 19.99 19.55 19.66 270,029 -0.52(-2.57%)
May 26, 2006 20.20 20.38 20.01 20.18 179,906 +0.21(+1.06%)
May 25, 2006 18.97 19.97 18.94 19.97 954,455 +1.15(+6.09%)
May 24, 2006 19.26 19.31 18.44 18.82 1,133,341 -0.36(-1.87%)
May 23, 2006 19.41 19.55 18.94 19.18 792,914 -0.09(-0.46%)
May 22, 2006 19.88 19.88 18.60 19.27 1,188,605 -0.70(-3.51%)
May 19, 2006 19.94 20.00 19.17 19.97 1,450,303 +0.11(+0.56%)
May 18, 2006 20.29 20.58 19.85 19.85 501,118 -0.41(-2.00%)
May 17, 2006 20.94 21.04 20.04 20.26 417,627 -0.74(-3.50%)
May 16, 2006 21.29 21.35 20.93 20.99 1,004,788 +0.01(+0.03%)
May 15, 2006 20.93 21.32 20.82 20.99 537,508 +0.04(+0.20%)
May 12, 2006 21.76 21.76 20.65 20.95 663,850 -1.05(-4.78%)
May 11, 2006 22.99 23.14 21.97 22.00 590,732 -0.52(-2.32%)
May 10, 2006 22.41 22.55 22.23 22.52 678,814 +0.11(+0.50%)
May 09, 2006 22.05 22.64 21.95 22.41 1,311,377 +0.52(+2.36%)
May 08, 2006 21.52 22.64 21.38 21.89 957,346 +0.64(+2.99%)
May 05, 2006 20.97 21.38 20.94 21.26 686,806 +0.41(+1.97%)
May 04, 2006 21.02 21.16 20.78 20.85 620,149 -0.02(-0.08%)
May 03, 2006 21.02 21.32 20.51 20.87 1,169,901 -0.35(-1.66%)
May 02, 2006 20.20 21.61 20.18 21.22 1,841,573 +1.11(+5.50%)
May 01, 2006 19.99 20.35 19.99 20.11 336,856 +0.54(+2.76%)
Apr 28, 2006 20.29 20.29 19.52 19.57 302,507 -0.48(-2.41%)
Apr 27, 2006 18.65 21.02 18.64 20.05 2,519,708 +1.41(+7.54%)
Apr 26, 2006 18.45 18.70 18.45 18.65 967,038 +0.27(+1.47%)
Apr 25, 2006 18.50 18.50 18.25 18.38 315,431 -0.03(-0.16%)
Apr 24, 2006 18.08 18.41 18.08 18.41 387,869 +0.26(+1.43%)
Apr 21, 2006 18.02 18.26 18.02 18.15 124,812 +0.12(+0.69%)
Apr 20, 2006 17.86 18.02 17.86 18.02 307,609 +0.16(+0.92%)
Apr 19, 2006 17.70 17.94 17.70 17.86 773,699 +0.16(+0.90%)
Apr 18, 2006 17.34 17.75 17.34 17.70 764,856 +0.37(+2.14%)
Apr 17, 2006 17.27 17.55 17.20 17.33 312,880 +0.07(+0.41%)
Apr 13, 2006 17.34 17.61 16.94 17.26 571,347 -0.08(-0.47%)
Apr 12, 2006 17.55 17.72 17.05 17.34 965,678 -0.14(-0.77%)
Apr 11, 2006 18.25 18.29 17.31 17.48 907,013 -0.81(-4.44%)
Apr 10, 2006 18.32 18.52 18.27 18.29 270,879 -0.12(-0.64%)
Apr 07, 2006 18.39 18.58 18.35 18.41 559,273 +0.06(+0.32%)
Apr 06, 2006 18.38 18.50 18.23 18.35 362,363 +0.12(+0.65%)
Apr 05, 2006 18.47 18.47 18.08 18.23 665,211 -0.24(-1.27%)
Apr 04, 2006 18.70 18.70 18.29 18.47 282,102 -0.18(-0.95%)
Apr 03, 2006 18.88 19.13 18.52 18.64 281,252 -0.15(-0.78%)
Mar 31, 2006 18.67 18.97 18.48 18.79 182,456 -0.02(-0.12%)
Mar 30, 2006 19.11 19.29 18.70 18.81 209,153 -0.42(-2.17%)
Mar 29, 2006 19.41 19.41 18.55 19.23 425,109 +0.18(+0.96%)
Mar 28, 2006 18.17 19.05 18.14 19.05 766,897 +0.88(+4.82%)
Mar 27, 2006 19.17 19.17 18.15 18.17 877,425 -0.99(-5.19%)
Mar 24, 2006 20.09 20.09 18.85 19.17 578,318 -0.83(-4.15%)
Mar 23, 2006 20.05 20.08 19.73 19.99 439,223 +0.00(+0.00%)
Mar 22, 2006 19.94 19.99 19.64 19.99 434,291 +0.12(+0.59%)
Mar 21, 2006 19.44 19.99 19.41 19.88 99,475 +0.38(+1.96%)
Mar 20, 2006 19.35 19.52 19.17 19.50 418,647 +0.18(+0.91%)
Mar 17, 2006 19.30 19.41 18.85 19.32 97,265 +0.09(+0.49%)
Mar 16, 2006 18.88 19.35 18.82 19.22 723,196 +0.32(+1.68%)
Mar 15, 2006 18.23 19.11 18.23 18.91 1,291,652 +0.85(+4.72%)
Mar 14, 2006 17.67 18.05 17.64 18.05 584,440 +0.12(+0.66%)
Mar 13, 2006 17.38 18.17 17.38 17.94 1,139,463 +0.56(+3.22%)
Mar 10, 2006 17.35 17.38 17.08 17.38 601,274 +0.06(+0.34%)
Mar 09, 2006 17.05 17.35 17.05 17.32 1,494,174 +0.29(+1.73%)
Mar 08, 2006 17.35 17.35 16.92 17.02 506,730 -0.06(-0.34%)
Mar 07, 2006 17.05 17.23 16.93 17.08 843,247 -0.15(-0.85%)
Mar 06, 2006 17.55 17.64 17.05 17.23 729,487 -0.21(-1.18%)
Mar 03, 2006 17.64 17.76 17.34 17.44 1,234,687 -0.38(-2.14%)
Mar 02, 2006 17.64 17.94 17.58 17.82 1,074,336 +0.24(+1.34%)
Mar 01, 2006 17.29 17.93 17.14 17.58 2,728,862 +0.65(+3.82%)
Feb 28, 2006 17.02 17.05 16.47 16.94 3,125,064 -0.09(-0.52%)
Feb 27, 2006 16.83 17.25 16.47 17.02 5,173,071 +0.41(+2.44%)
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.