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 Andina Sa Cl A ADR (NY: AKO-A )

13.10 -1.61 (-10.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.430 7.490 7.100 7.150 32,700 -0.28(-3.77%)
May 28, 2002 7.450 7.450 7.430 7.430 8,900 -0.12(-1.59%)
May 27, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 24, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 23, 2002 7.600 7.600 7.550 7.550 600 -0.05(-0.66%)
May 22, 2002 7.600 7.600 7.600 7.600 38,400 -0.10(-1.30%)
May 21, 2002 7.500 7.700 7.550 7.700 33,400 +0.10(+1.32%)
May 20, 2002 7.700 7.700 7.600 7.600 7,800 -0.13(-1.68%)
May 17, 2002 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
May 16, 2002 7.700 7.750 7.700 7.730 73,400 -0.11(-1.40%)
May 15, 2002 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
May 14, 2002 7.840 7.840 7.840 7.840 100 -0.06(-0.76%)
May 13, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 10, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 09, 2002 7.900 7.900 7.900 7.900 500 -0.05(-0.63%)
May 08, 2002 8.050 8.050 7.950 7.950 88,500 -0.13(-1.61%)
May 07, 2002 8.150 8.150 7.900 8.080 4,490,000 -0.07(-0.86%)
May 06, 2002 8.150 8.150 8.150 8.150 200 -0.10(-1.21%)
May 03, 2002 8.380 8.380 8.250 8.250 500 -0.15(-1.79%)
May 02, 2002 8.250 8.400 8.100 8.400 23,500 +0.05(+0.60%)
May 01, 2002 8.200 8.350 8.200 8.350 2,000 +0.25(+3.09%)
Apr 30, 2002 8.150 8.160 8.100 8.100 107,000 -0.05(-0.61%)
Apr 29, 2002 8.150 8.150 8.050 8.150 11,300 +0.05(+0.62%)
Apr 26, 2002 8.300 8.300 8.100 8.100 34,400 -0.20(-2.41%)
Apr 25, 2002 8.450 8.450 8.300 8.300 29,400 -0.28(-3.26%)
Apr 24, 2002 8.600 8.600 8.580 8.580 200 +0.02(+0.23%)
Apr 23, 2002 8.600 8.600 8.560 8.560 700 +0.06(+0.71%)
Apr 22, 2002 8.500 8.500 8.500 8.500 2,500 -0.13(-1.51%)
Apr 19, 2002 8.630 8.630 8.630 8.630 100 -0.02(-0.23%)
Apr 18, 2002 8.680 8.680 8.650 8.650 7,000 -0.05(-0.57%)
Apr 17, 2002 8.500 8.700 8.500 8.700 195,100 +0.15(+1.75%)
Apr 16, 2002 8.580 8.580 8.550 8.550 7,400 +0.04(+0.47%)
Apr 15, 2002 8.680 8.680 8.510 8.510 14,700 -0.12(-1.39%)
Apr 12, 2002 8.730 8.730 8.600 8.630 2,900 -0.10(-1.15%)
Apr 11, 2002 8.730 8.730 8.610 8.730 3,800 +0.00(+0.00%)
Apr 10, 2002 8.700 8.730 8.680 8.730 56,000 +0.33(+3.93%)
Apr 09, 2002 8.450 8.450 8.400 8.400 800 -0.07(-0.83%)
Apr 08, 2002 8.540 8.540 8.470 8.470 1,400 -0.03(-0.35%)
Apr 05, 2002 8.260 8.550 8.260 8.500 2,000 +0.26(+3.16%)
Apr 04, 2002 8.100 8.350 8.050 8.240 65,100 +0.09(+1.10%)
Apr 03, 2002 8.000 8.150 8.000 8.150 19,100 +0.23(+2.90%)
Apr 02, 2002 7.900 7.960 7.900 7.920 47,200 -0.03(-0.38%)
Apr 01, 2002 8.050 8.050 7.900 7.950 21,600 -0.13(-1.61%)
Mar 29, 2002 8.100 8.100 8.080 8.080 5,900 +0.00(+0.00%)
Mar 28, 2002 8.100 8.100 8.080 8.080 5,900 +0.08(+1.00%)
Mar 27, 2002 8.250 8.250 8.000 8.000 3,700 -0.21(-2.56%)
Mar 26, 2002 8.210 8.210 8.210 8.210 100 -0.09(-1.08%)
Mar 25, 2002 8.200 8.300 8.200 8.300 56,100 -0.10(-1.19%)
Mar 22, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 21, 2002 8.700 8.700 8.400 8.400 2,200 -0.10(-1.18%)
Mar 20, 2002 8.400 8.650 8.400 8.500 49,000 +0.10(+1.19%)
Mar 19, 2002 8.400 8.400 8.300 8.400 54,400 -0.15(-1.75%)
Mar 18, 2002 8.150 8.700 8.150 8.550 41,100 +0.37(+4.52%)
Mar 15, 2002 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Mar 14, 2002 8.180 8.180 8.180 8.180 100 -0.03(-0.37%)
Mar 13, 2002 8.200 8.210 8.200 8.210 1,600 +0.11(+1.36%)
Mar 12, 2002 8.200 8.250 8.100 8.100 23,400 -0.20(-2.41%)
Mar 11, 2002 8.200 8.300 8.200 8.300 7,300 +0.00(+0.00%)
Mar 08, 2002 8.350 8.350 8.220 8.300 30,400 -0.15(-1.78%)
Mar 07, 2002 8.700 8.750 8.450 8.450 21,500 -0.28(-3.21%)
Mar 06, 2002 8.730 8.730 8.730 8.730 100 -0.05(-0.57%)
Mar 05, 2002 8.750 8.880 8.650 8.780 13,800 +0.07(+0.80%)
Mar 04, 2002 9.000 9.000 8.700 8.710 33,100 +0.55(+6.74%)
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.