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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

307.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 10.18 10.18 9.820 10.02 165,986 -0.26(-2.56%)
May 28, 2002 9.985 10.31 9.985 10.28 176,152 +0.30(+2.97%)
May 27, 2002 9.682 9.998 9.636 9.985 77,227 +0.00(+0.00%)
May 24, 2002 9.682 9.998 9.636 9.985 77,227 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,849 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,896 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,655 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,407 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,952 -0.03(-0.30%)
May 16, 2002 10.78 10.88 10.74 10.84 154,455 +0.10(+0.92%)
May 15, 2002 10.88 10.88 10.74 10.74 12,137 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,020 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,104 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,877 +0.02(+0.19%)
May 09, 2002 10.28 10.55 10.28 10.54 26,172,488 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.22 10.34 139,283 -0.27(-2.55%)
May 07, 2002 10.88 10.88 10.60 10.61 24,882 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.78 20,937 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.80 229,559 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,034 -0.03(-0.30%)
May 01, 2002 11.09 11.20 11.01 11.01 176,910 -0.13(-1.18%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,358 +0.10(+0.90%)
Apr 29, 2002 11.04 11.04 11.04 11.04 3,034 +0.07(+0.60%)
Apr 26, 2002 11.18 11.20 10.97 10.97 106,510 -0.24(-2.17%)
Apr 25, 2002 11.24 11.24 11.22 11.22 5,917 -0.02(-0.18%)
Apr 24, 2002 11.20 11.24 11.04 11.24 132,000 -0.11(-0.93%)
Apr 23, 2002 11.11 11.44 11.11 11.34 26,248 +0.14(+1.29%)
Apr 22, 2002 11.03 11.20 10.97 11.20 140,041 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.68 10.99 183,586 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,876 -0.54(-4.79%)
Apr 17, 2002 10.68 11.34 10.67 11.27 155,365 +0.67(+6.28%)
Apr 16, 2002 10.45 10.64 10.45 10.60 337,587 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,724 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,538 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 216,966 -0.10(-0.95%)
Apr 10, 2002 9.873 10.64 9.873 10.45 727,974 +0.63(+6.38%)
Apr 09, 2002 9.755 9.886 9.755 9.820 109,089 +0.13(+1.36%)
Apr 08, 2002 9.590 9.834 9.557 9.689 91,186 +0.15(+1.59%)
Apr 05, 2002 9.820 9.853 9.524 9.537 133,214 -0.34(-3.40%)
Apr 04, 2002 9.952 9.952 9.840 9.873 89,669 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.886 9.913 87,696 -0.11(-1.05%)
Apr 02, 2002 10.03 10.12 9.952 10.02 128,207 -0.17(-1.68%)
Apr 01, 2002 10.01 10.31 10.01 10.19 12,593 +0.24(+2.38%)
Mar 29, 2002 9.557 9.952 9.557 9.952 109,241 +0.00(+0.00%)
Mar 28, 2002 9.557 9.952 9.557 9.952 109,241 +0.40(+4.14%)
Mar 27, 2002 9.293 9.557 9.293 9.557 36,869 +0.33(+3.57%)
Mar 26, 2002 9.886 9.886 9.227 9.227 55,379 -0.59(-6.04%)
Mar 25, 2002 9.919 9.985 9.636 9.820 131,848 -0.23(-2.29%)
Mar 22, 2002 9.722 10.15 9.722 10.05 83,145 +0.33(+3.39%)
Mar 21, 2002 9.755 9.755 9.656 9.722 110,152 -0.01(-0.14%)
Mar 20, 2002 9.787 9.807 9.735 9.735 7,586 -0.01(-0.14%)
Mar 19, 2002 9.590 9.939 9.478 9.748 274,318 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.557 9.656 53,255 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,372 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.985 10.01 76,317 -0.08(-0.78%)
Mar 13, 2002 10.22 10.22 10.08 10.08 8,800 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.22 10.22 36,565 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,813 +0.04(+0.38%)
Mar 08, 2002 10.22 10.28 10.15 10.28 60,993 +0.08(+0.78%)
Mar 07, 2002 9.985 10.35 9.985 10.20 28,053,874 +0.25(+2.52%)
Mar 06, 2002 9.919 9.985 9.886 9.952 16,082 +0.07(+0.67%)
Mar 05, 2002 9.722 10.05 9.722 9.886 167,655 +0.53(+5.63%)
Mar 04, 2002 8.898 9.359 8.865 9.359 105,903 +0.53(+5.97%)
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.