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 )

14.06 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2002 8.100 8.100 8.080 8.080 5,900 +0.00(+0.00%)
Mar 28, 2002 8.100 8.100 8.080 8.080 5,900 +0.08(+1.00%)
Mar 27, 2002 8.250 8.250 8.000 8.000 3,700 -0.21(-2.56%)
Mar 26, 2002 8.210 8.210 8.210 8.210 100 -0.09(-1.08%)
Mar 25, 2002 8.200 8.300 8.200 8.300 56,100 -0.10(-1.19%)
Mar 22, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 21, 2002 8.700 8.700 8.400 8.400 2,200 -0.10(-1.18%)
Mar 20, 2002 8.400 8.650 8.400 8.500 49,000 +0.10(+1.19%)
Mar 19, 2002 8.400 8.400 8.300 8.400 54,400 -0.15(-1.75%)
Mar 18, 2002 8.150 8.700 8.150 8.550 41,100 +0.37(+4.52%)
Mar 15, 2002 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Mar 14, 2002 8.180 8.180 8.180 8.180 100 -0.03(-0.37%)
Mar 13, 2002 8.200 8.210 8.200 8.210 1,600 +0.11(+1.36%)
Mar 12, 2002 8.200 8.250 8.100 8.100 23,400 -0.20(-2.41%)
Mar 11, 2002 8.200 8.300 8.200 8.300 7,300 +0.00(+0.00%)
Mar 08, 2002 8.350 8.350 8.220 8.300 30,400 -0.15(-1.78%)
Mar 07, 2002 8.700 8.750 8.450 8.450 21,500 -0.28(-3.21%)
Mar 06, 2002 8.730 8.730 8.730 8.730 100 -0.05(-0.57%)
Mar 05, 2002 8.750 8.880 8.650 8.780 13,800 +0.07(+0.80%)
Mar 04, 2002 9.000 9.000 8.700 8.710 33,100 +0.55(+6.74%)
Mar 01, 2002 8.100 8.160 8.100 8.160 1,000 +0.11(+1.37%)
Feb 28, 2002 7.740 8.050 7.740 8.050 8,600 +0.31(+4.01%)
Feb 27, 2002 7.630 7.740 7.630 7.740 10,000 +0.14(+1.84%)
Feb 26, 2002 7.650 7.650 7.600 7.600 65,500 -0.05(-0.65%)
Feb 25, 2002 7.650 7.650 7.650 7.650 36,700 -0.10(-1.29%)
Feb 22, 2002 7.900 7.900 7.700 7.750 3,600 -0.18(-2.27%)
Feb 21, 2002 7.930 7.930 7.930 7.930 200 -0.02(-0.25%)
Feb 20, 2002 7.940 7.950 7.940 7.950 1,700 +0.05(+0.63%)
Feb 19, 2002 8.000 8.000 7.900 7.900 43,700 -0.10(-1.25%)
Feb 18, 2002 8.080 8.100 7.870 8.000 162,400 +0.00(+0.00%)
Feb 15, 2002 8.080 8.100 7.870 8.000 162,400 -0.06(-0.74%)
Feb 14, 2002 8.300 8.300 8.050 8.060 18,100 -0.37(-4.39%)
Feb 13, 2002 7.900 8.500 7.900 8.430 55,300 +0.61(+7.80%)
Feb 12, 2002 7.640 7.820 7.640 7.820 142,400 +0.16(+2.09%)
Feb 11, 2002 7.660 7.660 7.660 7.660 300 +0.00(+0.00%)
Feb 08, 2002 7.500 7.710 7.500 7.660 9,400 +0.15(+2.00%)
Feb 07, 2002 7.500 7.560 7.500 7.510 17,100 +0.01(+0.13%)
Feb 06, 2002 7.450 7.500 7.450 7.500 200 +0.05(+0.67%)
Feb 05, 2002 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Feb 04, 2002 8.000 8.000 7.300 7.450 45,700 -0.70(-8.59%)
Feb 01, 2002 8.300 8.360 8.080 8.150 24,700 -0.15(-1.81%)
Jan 31, 2002 8.400 8.400 8.300 8.300 6,900 -0.10(-1.19%)
Jan 30, 2002 8.700 8.700 8.400 8.400 86,400 -0.30(-3.45%)
Jan 29, 2002 8.700 8.700 8.700 8.700 600 -0.10(-1.14%)
Jan 28, 2002 8.750 8.800 8.750 8.800 2,400 +0.00(+0.00%)
Jan 25, 2002 8.800 8.820 8.800 8.800 1,200 -0.05(-0.56%)
Jan 24, 2002 8.970 9.000 8.850 8.850 4,400 -0.07(-0.78%)
Jan 23, 2002 8.800 8.920 8.750 8.920 30,700 +0.05(+0.56%)
Jan 22, 2002 8.800 8.890 8.800 8.870 67,100 +0.07(+0.80%)
Jan 21, 2002 8.800 8.800 8.800 8.800 1,400 +0.00(+0.00%)
Jan 18, 2002 8.800 8.800 8.800 8.800 1,400 -0.02(-0.23%)
Jan 17, 2002 8.800 8.820 8.800 8.820 28,600 +0.02(+0.23%)
Jan 16, 2002 8.970 8.970 8.800 8.800 3,600 -0.12(-1.35%)
Jan 15, 2002 8.900 9.000 8.900 8.920 59,500 -0.08(-0.89%)
Jan 14, 2002 9.100 9.100 9.000 9.000 29,400 -0.05(-0.55%)
Jan 11, 2002 9.150 9.200 9.050 9.050 27,300 -0.25(-2.69%)
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.