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

Acs Actividades ADR (OP: ACSAY )

8.320 +0.130 (+1.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 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 (%)
Aug 30, 2019 7.588 7.588 7.470 7.490 58,500 -0.05(-0.68%)
Aug 29, 2019 7.536 7.620 7.520 7.541 77,279 +0.17(+2.32%)
Aug 28, 2019 7.380 7.420 7.360 7.370 118,338 -0.02(-0.27%)
Aug 27, 2019 7.463 7.463 7.370 7.390 312,600 +0.02(+0.22%)
Aug 26, 2019 7.362 7.400 7.330 7.374 117,246 +0.09(+1.29%)
Aug 23, 2019 7.398 7.432 7.230 7.280 153,100 -0.06(-0.82%)
Aug 22, 2019 7.440 7.460 7.340 7.340 244,609 -0.03(-0.41%)
Aug 21, 2019 7.450 7.450 7.370 7.370 88,512 +0.12(+1.65%)
Aug 20, 2019 7.328 7.328 7.250 7.250 275,658 -0.14(-1.95%)
Aug 19, 2019 7.440 7.510 7.390 7.395 102,293 +0.15(+2.10%)
Aug 16, 2019 7.210 7.400 7.184 7.243 220,800 +0.02(+0.32%)
Aug 15, 2019 7.232 7.320 7.200 7.220 177,471 -0.05(-0.69%)
Aug 14, 2019 7.402 7.410 7.270 7.270 152,178 -0.30(-3.99%)
Aug 13, 2019 7.482 7.710 7.480 7.572 130,664 +0.07(+0.96%)
Aug 12, 2019 7.580 7.680 7.490 7.500 118,380 -0.21(-2.72%)
Aug 09, 2019 7.768 7.780 7.650 7.710 132,000 -0.07(-0.90%)
Aug 08, 2019 7.710 8.050 7.690 7.780 69,738 +0.12(+1.57%)
Aug 07, 2019 7.560 7.660 7.560 7.660 134,589 +0.10(+1.32%)
Aug 06, 2019 7.598 7.870 7.530 7.560 161,811 +0.01(+0.20%)
Aug 05, 2019 7.830 7.830 7.540 7.545 53,120 -0.29(-3.64%)
Aug 02, 2019 7.968 7.980 7.800 7.830 52,200 -0.17(-2.12%)
Aug 01, 2019 8.035 8.340 7.960 8.000 102,608 +0.01(+0.13%)
Jul 31, 2019 8.150 8.160 7.960 7.990 63,032 +0.02(+0.25%)
Jul 30, 2019 8.150 8.155 7.958 7.970 177,598 -0.19(-2.33%)
Jul 29, 2019 8.312 8.400 8.160 8.160 155,314 -0.13(-1.54%)
Jul 26, 2019 8.346 8.346 8.280 8.288 77,500 -0.05(-0.62%)
Jul 25, 2019 8.330 8.400 8.290 8.340 27,351 +0.00(+0.00%)
Jul 24, 2019 8.234 8.350 8.220 8.340 87,233 +0.07(+0.85%)
Jul 23, 2019 8.236 8.290 8.210 8.270 92,456 +0.06(+0.73%)
Jul 22, 2019 8.246 8.250 8.200 8.210 48,528 +0.01(+0.12%)
Jul 19, 2019 8.210 8.450 8.180 8.200 32,000 -0.01(-0.12%)
Jul 18, 2019 8.170 8.460 8.140 8.210 46,494 -0.27(-3.18%)
Jul 17, 2019 8.720 8.720 8.480 8.480 38,573 -0.24(-2.75%)
Jul 16, 2019 8.668 8.820 8.668 8.720 53,223 +0.03(+0.34%)
Jul 15, 2019 8.723 9.030 8.680 8.690 93,489 +0.03(+0.35%)
Jul 12, 2019 8.580 8.750 8.580 8.660 58,200 +0.10(+1.17%)
Jul 11, 2019 8.435 8.900 8.435 8.560 38,193 +0.27(+3.26%)
Jul 10, 2019 8.315 8.320 8.250 8.290 111,886 +0.04(+0.48%)
Jul 09, 2019 8.180 8.255 8.180 8.250 28,107 +0.08(+0.98%)
Jul 08, 2019 8.150 8.640 8.140 8.170 43,399 +0.12(+1.49%)
Jul 05, 2019 8.130 8.130 8.040 8.050 34,800 -0.42(-4.96%)
Jul 03, 2019 8.220 8.650 8.220 8.470 44,900 +0.37(+4.60%)
Jul 02, 2019 8.370 8.390 7.950 8.098 74,216 -0.17(-2.09%)
Jul 01, 2019 8.300 8.490 8.190 8.270 167,279 +0.14(+1.72%)
Jun 28, 2019 8.340 8.340 8.130 8.130 72,300 -0.03(-0.37%)
Jun 27, 2019 8.100 8.290 8.060 8.160 103,727 +0.15(+1.87%)
Jun 26, 2019 8.150 8.280 8.010 8.010 103,069 -0.15(-1.84%)
Jun 25, 2019 8.250 8.520 8.160 8.160 67,100 -0.18(-2.16%)
Jun 24, 2019 8.300 8.610 8.300 8.340 84,910 -0.16(-1.88%)
Jun 21, 2019 8.630 9.040 8.430 8.500 72,100 -0.22(-2.52%)
Jun 20, 2019 8.660 8.790 8.650 8.720 77,420 +0.26(+3.07%)
Jun 19, 2019 8.590 8.590 8.390 8.460 90,933 -0.03(-0.35%)
Jun 18, 2019 8.428 8.510 8.420 8.490 56,734 +0.16(+1.92%)
Jun 17, 2019 8.367 8.450 8.310 8.330 51,645 +0.03(+0.36%)
Jun 14, 2019 8.350 8.350 8.300 8.300 65,300 -0.15(-1.79%)
Jun 13, 2019 8.470 8.510 8.450 8.451 115,016 +0.00(+0.01%)
Jun 12, 2019 8.552 8.560 8.450 8.450 73,380 -0.18(-2.09%)
Jun 11, 2019 8.660 8.675 8.600 8.630 46,995 +0.10(+1.12%)
Jun 10, 2019 8.541 8.600 8.530 8.534 78,062 +0.12(+1.47%)
Jun 07, 2019 8.416 8.460 8.380 8.410 77,200 +0.07(+0.84%)
Jun 06, 2019 8.340 8.392 8.304 8.340 50,877 -0.02(-0.18%)
Jun 05, 2019 8.350 8.390 8.330 8.355 71,243 -0.01(-0.18%)
Jun 04, 2019 8.250 8.410 8.240 8.370 106,039 +0.17(+2.07%)
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.