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 )

18.49 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2002 5.900 6.200 5.900 6.200 2,600 +0.37(+6.35%)
Jun 27, 2002 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 26, 2002 5.930 5.930 5.820 5.830 300 -0.05(-0.85%)
Jun 25, 2002 5.880 5.880 5.880 5.880 0 -0.02(-0.34%)
Jun 21, 2002 6.000 6.000 5.810 5.900 176,200 +0.00(+0.00%)
Jun 20, 2002 6.050 6.050 5.880 5.900 53,700 -0.25(-4.07%)
Jun 19, 2002 6.150 6.150 6.150 6.150 7,000 -0.15(-2.38%)
Jun 18, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 17, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 14, 2002 6.010 6.310 6.010 6.300 1,300 +0.29(+4.83%)
Jun 12, 2002 6.030 6.060 5.980 6.010 61,400 +0.01(+0.17%)
Jun 11, 2002 5.960 6.000 5.900 6.000 26,400 +0.05(+0.84%)
Jun 10, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 07, 2002 5.880 6.000 5.870 5.950 24,800 -0.01(-0.17%)
Jun 06, 2002 6.080 6.080 5.960 5.960 700 -0.14(-2.30%)
Jun 05, 2002 6.100 6.100 6.100 6.100 5,000 -0.03(-0.49%)
May 31, 2002 6.100 6.130 6.050 6.130 110,000 -0.24(-3.77%)
May 28, 2002 6.200 6.400 6.100 6.370 266,400 +0.16(+2.58%)
May 27, 2002 6.200 6.210 6.050 6.210 3,500 +0.00(+0.00%)
May 24, 2002 6.200 6.210 6.050 6.210 3,500 -0.04(-0.64%)
May 23, 2002 6.320 6.320 6.200 6.250 5,400 -0.14(-2.19%)
May 22, 2002 6.330 6.390 6.300 6.390 17,200 +0.06(+0.95%)
May 21, 2002 6.230 6.330 6.230 6.330 35,300 +0.00(+0.00%)
May 20, 2002 6.350 6.350 6.330 6.330 22,400 +0.00(+0.00%)
May 17, 2002 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
May 16, 2002 6.210 6.350 6.210 6.330 100,200 +0.13(+2.10%)
May 15, 2002 6.200 6.200 6.200 6.200 36,500 -0.10(-1.59%)
May 14, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 13, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 10, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 09, 2002 6.350 6.350 6.300 6.300 677,000 -0.10(-1.56%)
May 08, 2002 6.350 6.450 6.300 6.400 87,600 +0.05(+0.79%)
May 07, 2002 6.450 6.450 6.350 6.350 4,600 -0.18(-2.76%)
May 06, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 03, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 02, 2002 6.450 6.530 6.450 6.530 31,000 -0.02(-0.31%)
May 01, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 30, 2002 6.550 6.550 6.550 6.550 100 +0.05(+0.77%)
Apr 29, 2002 6.800 6.800 6.500 6.500 352,500 -0.40(-5.80%)
Apr 26, 2002 6.900 6.900 6.900 6.900 43,600 -0.07(-1.00%)
Apr 25, 2002 6.970 6.970 6.970 6.970 100 -0.02(-0.29%)
Apr 24, 2002 6.990 6.990 6.950 6.990 1,300 -0.06(-0.85%)
Apr 23, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 22, 2002 7.050 7.050 7.050 7.050 2,000 +0.00(+0.00%)
Apr 19, 2002 7.050 7.050 7.050 7.050 600 +0.05(+0.71%)
Apr 18, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 17, 2002 7.000 7.000 7.000 7.000 272,100 +0.00(+0.00%)
Apr 16, 2002 7.000 7.000 7.000 7.000 150,000 +0.09(+1.30%)
Apr 15, 2002 7.000 7.000 6.910 6.910 76,100 -0.19(-2.68%)
Apr 12, 2002 7.150 7.150 7.100 7.100 50,100 -0.01(-0.14%)
Apr 11, 2002 7.110 7.110 7.110 7.110 200 +0.01(+0.14%)
Apr 10, 2002 7.100 7.100 7.100 7.100 100 +0.10(+1.43%)
Apr 09, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 08, 2002 6.800 7.000 6.800 7.000 3,900 +0.20(+2.94%)
Apr 05, 2002 6.800 6.800 6.800 6.800 100 +0.10(+1.49%)
Apr 04, 2002 6.700 6.900 6.700 6.700 31,800 +0.04(+0.60%)
Apr 03, 2002 6.650 6.700 6.650 6.660 33,800 +0.01(+0.15%)
Apr 02, 2002 6.600 6.650 6.600 6.650 690,000 -0.02(-0.30%)
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.