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:

Acs Actividades ADR (OP: ACSAY )

6.130 USD +0.020 (+0.33%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 6.180 6.190 6.130 6.130 9,618 +0.02(+0.33%)
Jun 11, 2021 6.080 6.110 6.080 6.110 73,253 +0.08(+1.24%)
Jun 10, 2021 6.050 6.060 6.010 6.035 121,160 -0.08(-1.23%)
Jun 09, 2021 6.120 6.140 6.090 6.110 7,178 -0.01(-0.16%)
Jun 08, 2021 6.125 6.130 6.110 6.120 6,057 +0.03(+0.49%)
Jun 07, 2021 6.120 6.133 6.090 6.090 11,509 +0.01(+0.17%)
Jun 04, 2021 6.100 6.100 6.070 6.080 8,969 -0.05(-0.82%)
Jun 03, 2021 6.155 6.170 6.110 6.130 13,824 -0.06(-0.97%)
Jun 02, 2021 6.010 6.230 6.010 6.190 25,176 -0.04(-0.64%)
Jun 01, 2021 6.254 6.280 6.220 6.230 14,701 +0.12(+1.96%)
May 28, 2021 5.960 6.141 5.960 6.110 8,456 -0.01(-0.16%)
May 27, 2021 6.162 6.162 6.090 6.120 26,651 +0.00(+0.00%)
May 26, 2021 6.160 6.160 6.100 6.120 12,405 -0.07(-1.13%)
May 25, 2021 6.210 6.233 6.170 6.190 37,036 -0.10(-1.59%)
May 24, 2021 6.263 6.310 6.260 6.290 5,813 +0.02(+0.32%)
May 21, 2021 6.260 6.310 6.240 6.270 84,278 -0.03(-0.48%)
May 20, 2021 6.510 6.510 6.225 6.300 10,162 +0.08(+1.29%)
May 19, 2021 6.210 6.240 6.200 6.220 11,083 -0.17(-2.66%)
May 18, 2021 6.375 6.420 6.375 6.390 18,394 -0.04(-0.62%)
May 17, 2021 6.420 6.435 6.410 6.430 17,157 -0.02(-0.31%)
May 14, 2021 6.435 6.450 6.380 6.450 9,377 -0.08(-1.22%)
May 13, 2021 6.468 6.530 6.442 6.530 7,017 -0.14(-2.10%)
May 12, 2021 6.640 6.754 6.640 6.670 7,705 +0.05(+0.76%)
May 11, 2021 6.620 6.690 6.620 6.620 6,038 -0.19(-2.84%)
May 10, 2021 6.880 6.880 6.780 6.814 5,656 -0.06(-0.82%)
May 07, 2021 6.850 6.900 6.850 6.870 68,340 +0.08(+1.18%)
May 06, 2021 6.760 6.830 6.760 6.790 50,774 +0.11(+1.65%)
May 05, 2021 6.610 6.680 6.610 6.680 3,882 +0.18(+2.77%)
May 04, 2021 6.360 6.636 6.360 6.500 18,929 +0.01(+0.15%)
May 03, 2021 6.500 6.520 6.476 6.490 19,814 +0.02(+0.26%)
Apr 30, 2021 6.465 6.490 6.450 6.473 7,200 -0.08(-1.17%)
Apr 29, 2021 6.526 6.550 6.510 6.550 11,052 +0.02(+0.30%)
Apr 28, 2021 6.540 6.570 6.530 6.530 5,584 -0.08(-1.20%)
Apr 27, 2021 6.527 6.610 6.527 6.610 11,411 +0.04(+0.61%)
Apr 26, 2021 6.560 6.590 6.555 6.570 24,893 +0.07(+1.08%)
Apr 23, 2021 6.450 6.510 6.430 6.500 35,300 +0.05(+0.85%)
Apr 22, 2021 6.480 6.500 6.430 6.445 30,473 -0.04(-0.54%)
Apr 21, 2021 6.460 6.520 6.450 6.480 11,977 -0.05(-0.77%)
Apr 20, 2021 6.560 6.560 6.490 6.530 16,584 -0.25(-3.62%)
Apr 19, 2021 6.835 6.835 6.750 6.775 15,724 +0.11(+1.65%)
Apr 16, 2021 6.610 6.670 6.610 6.665 7,700 +0.08(+1.14%)
Apr 15, 2021 6.570 6.590 6.550 6.590 6,411 +0.01(+0.15%)
Apr 14, 2021 6.550 6.610 6.550 6.580 10,734 +0.08(+1.23%)
Apr 13, 2021 6.450 6.620 6.450 6.500 50,170 -0.03(-0.38%)
Apr 12, 2021 6.510 6.540 6.510 6.525 10,294 -0.01(-0.23%)
Apr 09, 2021 6.482 6.550 6.480 6.540 6,400 -0.06(-0.91%)
Apr 08, 2021 6.555 6.600 6.520 6.600 10,305 -0.02(-0.30%)
Apr 07, 2021 6.680 6.680 6.605 6.620 20,085 +0.06(+0.91%)
Apr 06, 2021 6.570 6.586 6.550 6.560 23,381 -0.17(-2.53%)
Apr 05, 2021 6.675 6.750 6.675 6.730 21,761 +0.10(+1.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.