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 Andna Sa Cl B ADR (NY: AKO-B )

18.42 +0.32 (+1.77%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 6.800 6.800 6.780 6.780 400 +0.00(+0.00%)
Mar 28, 2002 6.800 6.800 6.780 6.780 400 +0.08(+1.19%)
Mar 27, 2002 6.500 6.700 6.500 6.700 60,900 -0.19(-2.76%)
Mar 26, 2002 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Mar 25, 2002 6.980 6.980 6.850 6.890 40,800 -0.11(-1.57%)
Mar 22, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 21, 2002 7.000 7.200 7.000 7.000 4,800 +0.03(+0.43%)
Mar 20, 2002 6.730 7.000 6.730 6.970 52,400 +0.21(+3.11%)
Mar 19, 2002 6.800 6.800 6.760 6.760 5,400 -0.07(-1.02%)
Mar 18, 2002 6.750 6.830 6.700 6.830 378,000 +0.08(+1.19%)
Mar 15, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 14, 2002 6.750 6.750 6.750 6.750 50,000 -0.15(-2.17%)
Mar 13, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 12, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 11, 2002 6.990 6.990 6.900 6.900 33,300 -0.05(-0.72%)
Mar 08, 2002 6.950 6.950 6.950 6.950 33,800 +0.00(+0.00%)
Mar 07, 2002 7.000 7.000 6.950 6.950 92,500 -0.01(-0.14%)
Mar 06, 2002 6.900 7.020 6.900 6.960 58,100 +0.06(+0.87%)
Mar 05, 2002 6.900 7.000 6.900 6.900 76,500 +0.15(+2.22%)
Mar 04, 2002 6.500 6.900 6.500 6.750 5,600 +0.30(+4.65%)
Mar 01, 2002 6.250 6.450 6.250 6.450 603,600 +0.35(+5.74%)
Feb 28, 2002 5.970 6.100 5.970 6.100 111,200 +0.15(+2.52%)
Feb 27, 2002 5.900 5.950 5.900 5.950 166,800 -0.15(-2.46%)
Feb 26, 2002 6.100 6.100 6.100 6.100 8,600 -0.10(-1.61%)
Feb 25, 2002 6.210 6.210 6.200 6.200 1,700 +0.00(+0.00%)
Feb 22, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 21, 2002 6.450 6.450 6.200 6.200 101,200 -0.28(-4.32%)
Feb 20, 2002 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Feb 19, 2002 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Feb 18, 2002 6.500 6.500 6.400 6.480 26,300 +0.00(+0.00%)
Feb 15, 2002 6.500 6.500 6.400 6.480 26,300 -0.10(-1.52%)
Feb 14, 2002 6.610 6.630 6.580 6.580 30,700 -0.03(-0.45%)
Feb 13, 2002 6.650 6.710 6.600 6.610 55,700 +0.11(+1.69%)
Feb 12, 2002 6.350 6.500 6.350 6.500 12,090,000 +0.10(+1.56%)
Feb 11, 2002 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 08, 2002 6.400 6.400 6.300 6.400 15,000 -0.08(-1.23%)
Feb 07, 2002 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Feb 06, 2002 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Feb 05, 2002 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Feb 04, 2002 6.500 6.510 6.480 6.480 1,600 -0.12(-1.82%)
Feb 01, 2002 6.670 6.670 6.600 6.600 3,500 -0.10(-1.49%)
Jan 31, 2002 6.670 6.700 6.640 6.700 105,500 +0.03(+0.45%)
Jan 30, 2002 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Jan 29, 2002 6.670 6.670 6.670 6.670 100 -0.04(-0.60%)
Jan 28, 2002 6.710 6.710 6.710 6.710 200 +0.01(+0.15%)
Jan 25, 2002 6.750 6.750 6.700 6.700 6,400 -0.18(-2.62%)
Jan 24, 2002 6.920 6.920 6.880 6.880 400 -0.07(-1.01%)
Jan 23, 2002 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jan 22, 2002 6.800 6.950 6.800 6.950 12,600 +0.15(+2.21%)
Jan 21, 2002 6.800 6.850 6.760 6.800 72,800 +0.00(+0.00%)
Jan 18, 2002 6.800 6.850 6.760 6.800 72,800 -0.10(-1.45%)
Jan 17, 2002 6.950 6.950 6.800 6.900 38,800 -0.20(-2.82%)
Jan 16, 2002 7.150 7.180 7.000 7.100 30,100 -0.10(-1.39%)
Jan 15, 2002 7.400 7.400 7.200 7.200 104,900 -0.40(-5.26%)
Jan 14, 2002 7.700 7.700 7.600 7.600 1,100 -0.27(-3.43%)
Jan 11, 2002 7.870 7.870 7.870 7.870 100 -0.03(-0.38%)
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.