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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 0.7053 0.7171 0.7008 0.7106 8,754,472 -0.04(-4.95%)
May 28, 2002 0.7601 0.7638 0.7455 0.7475 6,951,067 -0.01(-1.66%)
May 27, 2002 0.7618 0.7776 0.7597 0.7601 5,256,786 +0.00(+0.00%)
May 24, 2002 0.7618 0.7776 0.7597 0.7601 5,256,786 -0.00(-0.58%)
May 23, 2002 0.7654 0.7719 0.7577 0.7646 4,468,309 +0.00(+0.11%)
May 22, 2002 0.7475 0.7638 0.7435 0.7638 4,748,091 +0.00(+0.59%)
May 21, 2002 0.7674 0.7768 0.7467 0.7593 6,829,637 -0.01(-1.11%)
May 20, 2002 0.7841 0.7841 0.7622 0.7678 5,517,697 -0.02(-2.07%)
May 17, 2002 0.7800 0.7983 0.7800 0.7841 9,189,324 +0.01(+0.73%)
May 16, 2002 0.7634 0.7837 0.7634 0.7784 3,692,139 +0.01(+1.91%)
May 15, 2002 0.7532 0.7715 0.7435 0.7638 7,943,842 +0.01(+1.40%)
May 14, 2002 0.7557 0.7618 0.7532 0.7532 9,743,145 +0.00(+0.22%)
May 13, 2002 0.7516 0.7581 0.7508 0.7516 10,450,395 +0.00(+0.00%)
May 10, 2002 0.7618 0.7618 0.7496 0.7516 19,190,098 -0.00(-0.54%)
May 09, 2002 0.7569 0.7597 0.7512 0.7557 9,811,245 -0.01(-0.91%)
May 08, 2002 0.7435 0.7670 0.7435 0.7626 10,527,520 +0.03(+3.64%)
May 07, 2002 0.7638 0.7638 0.7358 0.7358 6,950,247 -0.01(-1.90%)
May 06, 2002 0.7516 0.7638 0.7496 0.7500 3,010,324 -0.01(-1.55%)
May 03, 2002 0.7345 0.7618 0.7264 0.7618 7,680,470 +0.03(+4.05%)
May 02, 2002 0.7406 0.7488 0.7313 0.7321 12,872,438 -0.01(-0.88%)
May 01, 2002 0.7536 0.7638 0.7325 0.7386 5,129,612 -0.02(-2.52%)
Apr 30, 2002 0.7646 0.7650 0.7544 0.7577 5,059,871 -0.00(-0.37%)
Apr 29, 2002 0.7727 0.7743 0.7569 0.7605 8,908,722 -0.02(-2.19%)
Apr 26, 2002 0.7743 0.7804 0.7719 0.7776 8,418,898 +0.00(+0.42%)
Apr 25, 2002 0.7687 0.7784 0.7654 0.7743 6,951,888 -0.00(-0.47%)
Apr 24, 2002 0.7658 0.7780 0.7638 0.7780 9,707,865 +0.02(+2.96%)
Apr 23, 2002 0.7687 0.7719 0.7516 0.7557 8,461,563 -0.02(-2.16%)
Apr 22, 2002 0.7739 0.7784 0.7646 0.7723 7,904,460 -0.01(-1.50%)
Apr 19, 2002 0.7882 0.7882 0.7772 0.7841 9,832,577 -0.01(-1.28%)
Apr 18, 2002 0.7821 0.7943 0.7642 0.7943 11,136,312 +0.02(+2.25%)
Apr 17, 2002 0.7699 0.7817 0.7658 0.7768 11,507,988 +0.01(+1.70%)
Apr 16, 2002 0.7597 0.7711 0.7557 0.7638 15,170,590 +0.02(+3.01%)
Apr 15, 2002 0.7313 0.7516 0.7313 0.7414 12,143,036 -0.01(-1.35%)
Apr 12, 2002 0.7711 0.7743 0.7504 0.7516 17,702,576 -0.02(-2.06%)
Apr 11, 2002 0.7963 0.8125 0.7618 0.7674 15,574,264 -0.02(-2.83%)
Apr 10, 2002 0.7808 0.7943 0.7776 0.7898 11,349,636 +0.01(+1.25%)
Apr 09, 2002 0.7910 0.7910 0.7760 0.7800 6,596,622 -0.01(-1.03%)
Apr 08, 2002 0.7800 0.7943 0.7800 0.7882 4,638,147 -0.02(-1.97%)
Apr 05, 2002 0.7983 0.8093 0.7959 0.8040 9,602,844 +0.01(+1.54%)
Apr 04, 2002 0.7699 0.7959 0.7699 0.7918 11,151,901 +0.02(+2.31%)
Apr 03, 2002 0.7882 0.7882 0.7731 0.7739 6,419,399 -0.01(-1.80%)
Apr 02, 2002 0.7882 0.8003 0.7821 0.7882 10,231,328 -0.01(-0.77%)
Apr 01, 2002 0.8073 0.8117 0.7922 0.7943 15,997,629 -0.01(-1.56%)
Mar 29, 2002 0.8012 0.8105 0.8012 0.8068 3,991,612 +0.00(+0.00%)
Mar 28, 2002 0.8012 0.8105 0.8012 0.8068 3,991,612 +0.01(+0.71%)
Mar 27, 2002 0.7943 0.8089 0.7943 0.8012 5,653,075 +0.00(+0.10%)
Mar 26, 2002 0.8024 0.8198 0.7995 0.8003 7,089,728 -0.01(-1.35%)
Mar 25, 2002 0.8178 0.8215 0.8093 0.8113 3,758,597 -0.01(-1.43%)
Mar 22, 2002 0.8247 0.8308 0.8190 0.8231 5,822,914 -0.01(-0.64%)
Mar 21, 2002 0.8207 0.8284 0.8174 0.8284 2,495,886 +0.00(+0.54%)
Mar 20, 2002 0.8186 0.8320 0.8125 0.8239 6,448,936 -0.00(-0.15%)
Mar 19, 2002 0.8085 0.8304 0.8085 0.8251 6,876,404 +0.02(+1.86%)
Mar 18, 2002 0.8003 0.8166 0.7963 0.8101 12,206,212 +0.01(+1.01%)
Mar 15, 2002 0.7886 0.8024 0.7821 0.8020 10,996,011 +0.01(+1.81%)
Mar 14, 2002 0.7914 0.8121 0.7861 0.7878 13,548,510 -0.01(-1.57%)
Mar 13, 2002 0.8146 0.8255 0.7999 0.8003 14,085,101 -0.02(-2.96%)
Mar 12, 2002 0.8097 0.8247 0.7967 0.8247 11,198,668 +0.01(+1.25%)
Mar 11, 2002 0.7947 0.8211 0.7841 0.8146 11,359,482 +0.02(+2.82%)
Mar 08, 2002 0.7841 0.8008 0.7833 0.7922 8,150,602 +0.02(+2.31%)
Mar 07, 2002 0.8064 0.8166 0.7739 0.7743 31,670,350 -0.03(-3.93%)
Mar 06, 2002 0.7922 0.8178 0.7886 0.8060 22,001,048 +0.02(+2.53%)
Mar 05, 2002 0.7821 0.8036 0.7817 0.7861 21,578,502 +0.01(+0.89%)
Mar 04, 2002 0.7557 0.7800 0.7557 0.7792 14,835,015 +0.03(+3.96%)
Mar 01, 2002 0.7349 0.7516 0.7349 0.7496 13,501,743 +0.01(+1.93%)
Feb 28, 2002 0.7524 0.7678 0.7313 0.7353 8,704,423 -0.02(-2.90%)
Feb 27, 2002 0.7585 0.7618 0.7475 0.7573 6,440,732 +0.01(+1.19%)
Feb 26, 2002 0.7406 0.7500 0.7293 0.7483 6,130,592 +0.01(+1.04%)
Feb 25, 2002 0.7256 0.7451 0.7256 0.7406 4,337,853 +0.01(+1.90%)
Feb 22, 2002 0.7321 0.7321 0.7236 0.7268 7,947,945 -0.00(-0.33%)
Feb 21, 2002 0.7232 0.7455 0.7110 0.7293 15,835,995 -0.00(-0.22%)
Feb 20, 2002 0.7293 0.7353 0.7203 0.7309 17,146,294 +0.00(+0.22%)
Feb 19, 2002 0.7524 0.7528 0.7236 0.7293 17,457,254 -0.03(-4.01%)
Feb 18, 2002 0.7638 0.7658 0.7496 0.7597 11,650,750 +0.00(+0.00%)
Feb 15, 2002 0.7638 0.7658 0.7496 0.7597 9,504,387 -0.00(-0.27%)
Feb 14, 2002 0.7423 0.7678 0.7423 0.7618 11,745,105 +0.01(+1.90%)
Feb 13, 2002 0.7313 0.7553 0.7252 0.7475 8,382,797 +0.02(+2.22%)
Feb 12, 2002 0.7264 0.7471 0.7191 0.7313 14,858,809 -0.00(-0.66%)
Feb 11, 2002 0.7577 0.7674 0.7313 0.7362 13,101,351 -0.02(-2.05%)
Feb 08, 2002 0.7496 0.7638 0.7394 0.7516 6,487,499 +0.00(+0.60%)
Feb 07, 2002 0.7516 0.7821 0.7374 0.7471 11,002,575 +0.00(+0.00%)
Feb 06, 2002 0.6968 0.7597 0.6968 0.7471 25,415,866 +0.06(+8.18%)
Feb 05, 2002 0.7496 0.7496 0.6907 0.6907 18,982,518 -0.06(-7.66%)
Feb 04, 2002 0.7707 0.7707 0.7451 0.7479 19,198,304 -0.02(-2.95%)
Feb 01, 2002 0.8085 0.8085 0.7646 0.7707 34,235,156 -0.03(-4.19%)
Jan 31, 2002 0.7902 0.8121 0.7878 0.8044 12,790,391 +0.02(+3.18%)
Jan 30, 2002 0.7882 0.7934 0.7780 0.7796 16,562,116 -0.01(-1.39%)
Jan 29, 2002 0.8186 0.8186 0.7861 0.7906 11,880,484 -0.02(-2.94%)
Jan 28, 2002 0.8227 0.8268 0.8089 0.8146 11,302,869 +0.00(+0.10%)
Jan 25, 2002 0.7943 0.8138 0.7825 0.8138 11,925,610 +0.01(+1.73%)
Jan 24, 2002 0.8227 0.8268 0.7963 0.7999 13,141,554 +0.00(+0.61%)
Jan 23, 2002 0.7544 0.8003 0.7544 0.7951 14,733,276 +0.03(+3.99%)
Jan 22, 2002 0.7934 0.7934 0.7601 0.7646 7,351,459 -0.03(-3.64%)
Jan 21, 2002 0.8064 0.8064 0.7902 0.7934 9,572,486 +0.00(+0.00%)
Jan 18, 2002 0.8064 0.8064 0.7902 0.7934 9,572,486 -0.02(-2.30%)
Jan 17, 2002 0.8077 0.8146 0.8044 0.8121 9,153,223 +0.00(+0.55%)
Jan 16, 2002 0.7865 0.8105 0.7817 0.8077 13,558,356 +0.01(+1.43%)
Jan 15, 2002 0.7516 0.8093 0.7516 0.7963 14,839,118 +0.05(+6.46%)
Jan 14, 2002 0.7374 0.7516 0.7374 0.7479 8,962,053 -0.01(-1.13%)
Jan 11, 2002 0.7496 0.7593 0.7475 0.7565 8,751,190 +0.01(+1.20%)
Jan 10, 2002 0.7760 0.7776 0.7398 0.7475 26,313,466 -0.04(-5.54%)
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.