Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embotell Andina Sa Cl A ADR (NY: AKO-A )

13.92 -0.90 (-6.07%)
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 (%)
Oct 31, 2002 5.690 5.690 5.690 5.690 500 -0.01(-0.18%)
Oct 30, 2002 5.700 5.700 5.700 5.700 1,800 +0.02(+0.35%)
Oct 29, 2002 5.900 5.900 5.670 5.680 16,200 -0.22(-3.73%)
Oct 28, 2002 5.410 5.990 5.410 5.900 12,700 +0.59(+11.11%)
Oct 25, 2002 5.200 5.320 5.200 5.310 4,200 +0.17(+3.31%)
Oct 24, 2002 5.100 5.140 5.100 5.140 2,700 -0.11(-2.10%)
Oct 23, 2002 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 22, 2002 5.300 5.300 5.250 5.250 200 -0.09(-1.69%)
Oct 21, 2002 5.330 5.340 5.250 5.340 60,300 +0.07(+1.33%)
Oct 18, 2002 5.290 5.290 5.270 5.270 6,700 -0.02(-0.38%)
Oct 17, 2002 5.200 5.300 5.200 5.290 32,900 +0.17(+3.32%)
Oct 16, 2002 5.150 5.150 5.120 5.120 12,500 +0.02(+0.39%)
Oct 15, 2002 5.090 5.100 5.090 5.100 600 +0.01(+0.20%)
Oct 14, 2002 5.100 5.100 5.090 5.090 800 +0.04(+0.79%)
Oct 11, 2002 5.000 5.050 5.000 5.050 10,400 +0.00(+0.00%)
Oct 10, 2002 5.000 5.050 5.000 5.050 12,700 +0.14(+2.85%)
Oct 09, 2002 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 08, 2002 4.900 4.910 4.900 4.910 1,200 +0.01(+0.20%)
Oct 07, 2002 4.900 4.900 4.900 4.900 20,000 +0.00(+0.00%)
Oct 04, 2002 4.810 4.910 4.810 4.900 1,800 +0.06(+1.24%)
Oct 03, 2002 4.840 4.850 4.800 4.840 2,700 -0.02(-0.41%)
Oct 02, 2002 4.780 4.860 4.780 4.860 40,700 +0.07(+1.46%)
Oct 01, 2002 4.700 4.820 4.700 4.790 1,600 -0.02(-0.42%)
Sep 30, 2002 4.700 4.810 4.650 4.810 1,900 +0.01(+0.21%)
Sep 27, 2002 5.000 5.000 4.800 4.800 1,600 -0.25(-4.95%)
Sep 26, 2002 4.710 5.050 4.700 5.050 95,900 +0.30(+6.32%)
Sep 25, 2002 4.600 4.780 4.600 4.750 470,000 +0.03(+0.64%)
Sep 24, 2002 4.880 4.880 4.500 4.720 43,600 -0.23(-4.65%)
Sep 23, 2002 4.920 4.980 4.920 4.950 20,700 -0.06(-1.20%)
Sep 20, 2002 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 19, 2002 5.010 5.010 5.010 5.010 4,800 -0.14(-2.72%)
Sep 18, 2002 5.150 5.150 5.150 5.150 1,000 -0.03(-0.58%)
Sep 17, 2002 5.250 5.250 5.180 5.180 5,500 -0.08(-1.52%)
Sep 16, 2002 5.200 5.260 5.200 5.260 40,000 +0.06(+1.15%)
Sep 13, 2002 5.300 5.320 5.200 5.200 29,400 -0.08(-1.52%)
Sep 12, 2002 5.400 5.400 5.280 5.280 41,300 -0.12(-2.22%)
Sep 11, 2002 5.400 5.400 5.400 5.400 10,000 +0.06(+1.12%)
Sep 10, 2002 5.350 5.350 5.330 5.340 1,210,000 -0.01(-0.19%)
Sep 09, 2002 5.150 5.350 5.150 5.350 13,100 +0.16(+3.08%)
Sep 06, 2002 5.170 5.250 5.140 5.190 10,000 +0.01(+0.19%)
Sep 05, 2002 5.180 5.180 5.180 5.180 100 -0.02(-0.38%)
Sep 04, 2002 5.160 5.200 5.160 5.200 5,600 -0.05(-0.95%)
Sep 03, 2002 5.250 5.250 5.250 5.250 13,000 -0.27(-4.89%)
Aug 30, 2002 5.520 5.520 5.520 5.520 2,400 +0.00(+0.00%)
Aug 29, 2002 5.520 5.520 5.520 5.520 3,500 +0.05(+0.91%)
Aug 28, 2002 5.550 5.550 5.450 5.470 11,100 -0.11(-1.97%)
Aug 27, 2002 5.680 5.690 5.570 5.580 39,700 -0.11(-1.93%)
Aug 26, 2002 5.680 5.690 5.680 5.690 2,900 +0.01(+0.18%)
Aug 23, 2002 5.700 5.750 5.680 5.680 1,200 +0.02(+0.35%)
Aug 22, 2002 5.650 5.680 5.640 5.660 15,500 -0.13(-2.25%)
Aug 21, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Aug 20, 2002 5.790 5.790 5.790 5.790 600 +0.08(+1.40%)
Aug 16, 2002 5.500 5.710 5.500 5.710 93,200 -0.14(-2.39%)
Aug 15, 2002 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 14, 2002 6.000 6.000 5.850 5.850 4,400 -0.05(-0.85%)
Aug 13, 2002 5.950 5.950 5.760 5.900 43,200 -0.05(-0.84%)
Aug 12, 2002 5.950 5.950 5.950 5.950 100 +0.31(+5.50%)
Aug 07, 2002 5.650 5.700 5.630 5.640 14,700 -0.13(-2.25%)
Aug 06, 2002 5.800 5.800 5.770 5.770 200 -0.11(-1.87%)
Aug 05, 2002 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Aug 02, 2002 5.710 6.000 5.210 5.880 12,800 +0.37(+6.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.