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

America Movil S.A.B. DE C.V. ADR (NY: AMX )

19.12 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2002 0.7823 0.7827 0.7719 0.7752 4,945,614 -0.00(-0.37%)
Apr 29, 2002 0.7906 0.7922 0.7744 0.7781 8,707,553 -0.02(-2.19%)
Apr 26, 2002 0.7922 0.7985 0.7897 0.7956 8,228,790 +0.00(+0.42%)
Apr 25, 2002 0.7864 0.7964 0.7831 0.7922 6,794,907 -0.00(-0.47%)
Apr 24, 2002 0.7835 0.7960 0.7814 0.7960 9,488,651 +0.02(+2.96%)
Apr 23, 2002 0.7864 0.7897 0.7690 0.7731 8,270,491 -0.02(-2.16%)
Apr 22, 2002 0.7918 0.7964 0.7823 0.7902 7,725,968 -0.01(-1.50%)
Apr 19, 2002 0.8064 0.8064 0.7951 0.8022 9,610,547 -0.01(-1.28%)
Apr 18, 2002 0.8001 0.8126 0.7818 0.8126 10,884,843 +0.02(+2.25%)
Apr 17, 2002 0.7877 0.7997 0.7835 0.7947 11,248,125 +0.01(+1.70%)
Apr 16, 2002 0.7773 0.7889 0.7731 0.7814 14,828,022 +0.02(+3.01%)
Apr 15, 2002 0.7482 0.7690 0.7482 0.7586 11,868,833 -0.01(-1.35%)
Apr 12, 2002 0.7889 0.7922 0.7677 0.7690 17,302,834 -0.02(-2.06%)
Apr 11, 2002 0.8147 0.8313 0.7794 0.7852 15,222,580 -0.02(-2.83%)
Apr 10, 2002 0.7989 0.8126 0.7956 0.8080 11,093,349 +0.01(+1.25%)
Apr 09, 2002 0.8093 0.8093 0.7939 0.7981 6,447,663 -0.01(-1.03%)
Apr 08, 2002 0.7981 0.8126 0.7981 0.8064 4,533,413 -0.02(-1.97%)
Apr 05, 2002 0.8168 0.8280 0.8143 0.8226 9,386,001 +0.01(+1.54%)
Apr 04, 2002 0.7877 0.8143 0.7877 0.8101 10,900,080 +0.02(+2.31%)
Apr 03, 2002 0.8064 0.8064 0.7910 0.7918 6,274,442 -0.01(-1.80%)
Apr 02, 2002 0.8064 0.8188 0.8001 0.8064 10,000,294 -0.01(-0.77%)
Apr 01, 2002 0.8259 0.8305 0.8105 0.8126 15,636,386 -0.01(-1.56%)
Mar 29, 2002 0.8197 0.8292 0.8197 0.8255 3,901,478 +0.00(+0.00%)
Mar 28, 2002 0.8197 0.8292 0.8197 0.8255 3,901,478 +0.01(+0.71%)
Mar 27, 2002 0.8126 0.8276 0.8126 0.8197 5,525,423 +0.00(+0.10%)
Mar 26, 2002 0.8209 0.8388 0.8180 0.8188 6,929,634 -0.01(-1.35%)
Mar 25, 2002 0.8367 0.8405 0.8280 0.8301 3,673,724 -0.01(-1.43%)
Mar 22, 2002 0.8438 0.8500 0.8380 0.8421 5,691,426 -0.01(-0.64%)
Mar 21, 2002 0.8396 0.8475 0.8363 0.8475 2,439,526 +0.00(+0.54%)
Mar 20, 2002 0.8375 0.8513 0.8313 0.8429 6,303,312 -0.00(-0.15%)
Mar 19, 2002 0.8272 0.8496 0.8272 0.8442 6,721,127 +0.02(+1.86%)
Mar 18, 2002 0.8188 0.8355 0.8147 0.8288 11,930,583 +0.01(+1.01%)
Mar 15, 2002 0.8068 0.8209 0.8001 0.8205 10,747,709 +0.01(+1.81%)
Mar 14, 2002 0.8097 0.8309 0.8043 0.8060 13,242,570 -0.01(-1.57%)
Mar 13, 2002 0.8334 0.8446 0.8184 0.8188 13,767,044 -0.02(-2.96%)
Mar 12, 2002 0.8284 0.8438 0.8151 0.8438 10,945,791 +0.01(+1.25%)
Mar 11, 2002 0.8130 0.8400 0.8022 0.8334 11,102,973 +0.02(+2.82%)
Mar 08, 2002 0.8022 0.8193 0.8014 0.8105 7,966,553 +0.02(+2.31%)
Mar 07, 2002 0.8251 0.8355 0.7918 0.7922 30,955,200 -0.03(-3.93%)
Mar 06, 2002 0.8105 0.8367 0.8068 0.8247 21,504,240 +0.02(+2.53%)
Mar 05, 2002 0.8001 0.8222 0.7997 0.8043 21,091,238 +0.01(+0.89%)
Mar 04, 2002 0.7731 0.7981 0.7731 0.7972 14,500,025 +0.03(+3.96%)
Mar 01, 2002 0.7519 0.7690 0.7519 0.7669 13,196,859 +0.01(+1.93%)
Feb 28, 2002 0.7698 0.7856 0.7482 0.7523 8,507,868 -0.02(-2.90%)
Feb 27, 2002 0.7760 0.7794 0.7648 0.7748 6,295,293 +0.01(+1.19%)
Feb 26, 2002 0.7577 0.7673 0.7461 0.7656 5,992,157 +0.01(+1.04%)
Feb 25, 2002 0.7424 0.7623 0.7424 0.7577 4,239,900 +0.01(+1.90%)
Feb 22, 2002 0.7490 0.7490 0.7403 0.7436 7,768,472 -0.00(-0.33%)
Feb 21, 2002 0.7399 0.7627 0.7274 0.7461 15,478,402 -0.00(-0.22%)
Feb 20, 2002 0.7461 0.7523 0.7370 0.7478 16,759,113 +0.00(+0.22%)
Feb 19, 2002 0.7698 0.7702 0.7403 0.7461 17,063,052 -0.03(-4.01%)
Feb 18, 2002 0.7814 0.7835 0.7669 0.7773 11,387,664 +0.00(+0.00%)
Feb 15, 2002 0.7814 0.7835 0.7669 0.7773 9,289,768 -0.00(-0.27%)
Feb 14, 2002 0.7594 0.7856 0.7594 0.7794 11,479,888 +0.01(+1.90%)
Feb 13, 2002 0.7482 0.7727 0.7419 0.7648 8,193,504 +0.02(+2.22%)
Feb 12, 2002 0.7432 0.7644 0.7357 0.7482 14,523,282 -0.00(-0.66%)
Feb 11, 2002 0.7752 0.7852 0.7482 0.7532 12,805,509 -0.02(-2.05%)
Feb 08, 2002 0.7669 0.7814 0.7565 0.7690 6,341,004 +0.00(+0.60%)
Feb 07, 2002 0.7690 0.8001 0.7544 0.7644 10,754,125 +0.00(+0.00%)
Feb 06, 2002 0.7128 0.7773 0.7128 0.7644 24,841,948 +0.06(+8.18%)
Feb 05, 2002 0.7669 0.7669 0.7066 0.7066 18,553,874 -0.06(-7.66%)
Feb 04, 2002 0.7885 0.7885 0.7623 0.7652 18,764,786 -0.02(-2.95%)
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.