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

Acs Actividades ADR (OP: ACSAY )

8.075 -0.015 (-0.18%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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, 2021 6.465 6.490 6.450 6.473 7,200 -0.08(-1.17%)
Apr 29, 2021 6.526 6.550 6.510 6.550 11,052 +0.02(+0.30%)
Apr 28, 2021 6.540 6.570 6.530 6.530 5,584 -0.08(-1.20%)
Apr 27, 2021 6.527 6.610 6.527 6.610 11,411 +0.04(+0.61%)
Apr 26, 2021 6.560 6.590 6.555 6.570 24,893 +0.07(+1.08%)
Apr 23, 2021 6.450 6.510 6.430 6.500 35,300 +0.05(+0.85%)
Apr 22, 2021 6.480 6.500 6.430 6.445 30,473 -0.04(-0.54%)
Apr 21, 2021 6.460 6.520 6.450 6.480 11,977 -0.05(-0.77%)
Apr 20, 2021 6.560 6.560 6.490 6.530 16,584 -0.25(-3.62%)
Apr 19, 2021 6.835 6.835 6.750 6.775 15,724 +0.11(+1.65%)
Apr 16, 2021 6.610 6.670 6.610 6.665 7,700 +0.08(+1.14%)
Apr 15, 2021 6.570 6.590 6.550 6.590 6,411 +0.01(+0.15%)
Apr 14, 2021 6.550 6.610 6.550 6.580 10,734 +0.08(+1.23%)
Apr 13, 2021 6.450 6.620 6.450 6.500 50,170 -0.03(-0.38%)
Apr 12, 2021 6.510 6.540 6.510 6.525 10,294 -0.01(-0.23%)
Apr 09, 2021 6.482 6.550 6.480 6.540 6,400 -0.06(-0.91%)
Apr 08, 2021 6.555 6.600 6.520 6.600 10,305 -0.02(-0.30%)
Apr 07, 2021 6.680 6.680 6.605 6.620 20,085 +0.06(+0.91%)
Apr 06, 2021 6.570 6.586 6.550 6.560 23,381 -0.17(-2.53%)
Apr 05, 2021 6.675 6.750 6.675 6.730 21,761 +0.10(+1.51%)
Apr 01, 2021 6.580 6.630 6.560 6.630 33,900 +0.08(+1.22%)
Mar 31, 2021 6.560 6.650 6.550 6.550 13,835 +0.14(+2.18%)
Mar 30, 2021 6.400 6.430 6.340 6.410 21,207 +0.11(+1.75%)
Mar 29, 2021 6.310 6.330 6.285 6.300 15,427 +0.06(+0.96%)
Mar 26, 2021 6.210 6.250 6.150 6.240 15,500 +0.09(+1.46%)
Mar 25, 2021 6.080 6.170 6.050 6.150 26,238 -0.01(-0.16%)
Mar 24, 2021 6.100 6.178 6.100 6.160 12,774 +0.10(+1.65%)
Mar 23, 2021 6.180 6.200 6.060 6.060 18,726 -0.23(-3.62%)
Mar 22, 2021 6.260 6.290 6.257 6.287 37,378 -0.10(-1.53%)
Mar 19, 2021 6.364 6.400 6.350 6.385 16,900 -0.12(-1.84%)
Mar 18, 2021 6.497 6.580 6.480 6.505 18,288 +0.00(+0.00%)
Mar 17, 2021 6.480 6.520 6.445 6.505 36,700 -0.05(-0.84%)
Mar 16, 2021 6.550 6.580 6.510 6.560 22,465 +0.01(+0.15%)
Mar 15, 2021 6.600 6.600 6.500 6.550 32,880 +0.10(+1.55%)
Mar 12, 2021 6.370 6.450 6.370 6.450 6,400 +0.10(+1.52%)
Mar 11, 2021 6.360 6.370 6.340 6.354 18,506 -0.11(-1.65%)
Mar 10, 2021 6.390 6.460 6.390 6.460 20,064 +0.11(+1.73%)
Mar 09, 2021 6.320 6.400 6.320 6.350 20,580 +0.13(+2.17%)
Mar 08, 2021 6.184 6.320 6.110 6.215 6,294 +0.08(+1.22%)
Mar 05, 2021 6.267 6.270 6.140 6.140 7,900 -0.08(-1.29%)
Mar 04, 2021 6.280 6.280 6.120 6.220 81,982 +0.05(+0.81%)
Mar 03, 2021 6.150 6.190 6.120 6.170 5,880 -0.21(-3.29%)
Mar 02, 2021 6.370 6.380 6.300 6.380 12,047 +0.04(+0.55%)
Mar 01, 2021 6.320 6.390 6.280 6.345 41,229 +0.31(+5.22%)
Feb 26, 2021 6.052 6.112 6.020 6.030 5,600 -0.02(-0.33%)
Feb 25, 2021 6.236 6.280 6.050 6.050 12,127 -0.13(-2.10%)
Feb 24, 2021 6.235 6.290 6.170 6.180 17,603 -0.13(-2.06%)
Feb 23, 2021 6.204 6.310 6.204 6.310 20,400 +0.20(+3.27%)
Feb 22, 2021 6.050 6.160 6.050 6.110 18,884 +0.05(+0.83%)
Feb 19, 2021 5.910 6.100 5.910 6.060 5,500 +0.07(+1.17%)
Feb 18, 2021 5.984 6.030 5.955 5.990 11,163 -0.02(-0.37%)
Feb 17, 2021 6.005 6.040 5.990 6.013 17,731 -0.17(-2.71%)
Feb 16, 2021 6.134 6.180 6.010 6.180 7,228 +0.02(+0.32%)
Feb 12, 2021 6.094 6.180 6.094 6.160 25,700 +0.00(+0.00%)
Feb 11, 2021 6.110 6.160 6.080 6.160 19,768 +0.15(+2.50%)
Feb 10, 2021 5.980 6.030 5.980 6.010 4,067 -0.24(-3.84%)
Feb 09, 2021 6.180 6.250 6.170 6.250 549,726 -0.08(-1.26%)
Feb 08, 2021 6.210 6.354 6.210 6.330 5,094 +0.00(+0.08%)
Feb 05, 2021 6.333 6.354 6.320 6.325 9,700 +0.06(+0.96%)
Feb 04, 2021 6.310 6.310 6.241 6.265 12,269 -0.05(-0.79%)
Feb 03, 2021 6.322 6.350 6.270 6.315 14,188 -0.09(-1.48%)
Feb 02, 2021 6.380 6.410 6.355 6.410 10,872 +0.09(+1.42%)
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.