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 )

7.890 -0.080 (-1.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Mar 28, 2024 8.270 8.370 8.270 8.310 11,055 -0.33(-3.80%)
Mar 27, 2024 8.685 8.685 8.590 8.638 8,056 +0.03(+0.35%)
Mar 26, 2024 8.611 8.630 8.580 8.608 8,961 -0.03(-0.37%)
Mar 25, 2024 8.692 8.692 8.610 8.640 7,348 -0.04(-0.47%)
Mar 22, 2024 8.650 8.720 8.650 8.680 3,582 -0.06(-0.68%)
Mar 21, 2024 8.785 8.800 8.740 8.740 297,945 +0.04(+0.46%)
Mar 20, 2024 8.690 8.700 8.690 8.700 924 +0.11(+1.28%)
Mar 19, 2024 8.490 8.590 8.490 8.590 1,011 -0.05(-0.58%)
Mar 18, 2024 8.646 8.646 8.640 8.640 1,326 +0.01(+0.12%)
Mar 15, 2024 8.560 8.630 8.560 8.630 1,891 -0.01(-0.16%)
Mar 14, 2024 8.675 8.675 8.640 8.644 18,554 -0.03(-0.30%)
Mar 13, 2024 8.690 8.690 8.670 8.670 2,580 +0.20(+2.36%)
Mar 12, 2024 8.488 8.488 8.470 8.470 895 +0.04(+0.53%)
Mar 11, 2024 8.415 8.425 8.415 8.425 529 -0.09(-1.06%)
Mar 08, 2024 8.435 8.515 8.420 8.515 2,727 +0.00(+0.03%)
Mar 07, 2024 8.520 8.540 8.502 8.512 5,658 +0.17(+2.07%)
Mar 06, 2024 8.355 8.355 8.340 8.340 681 +0.18(+2.21%)
Mar 05, 2024 8.180 8.180 8.160 8.160 932 +0.02(+0.18%)
Mar 04, 2024 8.170 8.170 8.130 8.145 1,904 +0.15(+1.94%)
Mar 01, 2024 7.890 7.995 7.890 7.990 10,095 -0.24(-2.92%)
Feb 29, 2024 8.190 8.230 8.100 8.230 2,462 +0.10(+1.17%)
Feb 28, 2024 8.110 8.135 8.110 8.135 523 +0.07(+0.93%)
Feb 27, 2024 8.060 8.060 8.060 8.060 182 +0.12(+1.51%)
Feb 26, 2024 7.930 7.955 7.930 7.940 998 -0.05(-0.58%)
Feb 23, 2024 7.960 7.990 7.960 7.986 596 +0.02(+0.26%)
Feb 22, 2024 7.990 7.990 7.965 7.965 1,291 +0.06(+0.82%)
Feb 21, 2024 7.882 7.900 7.880 7.900 1,564 +0.04(+0.45%)
Feb 20, 2024 7.912 7.912 7.865 7.865 1,586 +0.07(+0.83%)
Feb 16, 2024 7.775 7.800 7.775 7.800 1,447 -0.09(-1.14%)
Feb 15, 2024 7.890 7.920 7.870 7.890 15,606 +0.08(+1.02%)
Feb 14, 2024 7.796 7.810 7.761 7.810 920 +0.09(+1.17%)
Feb 13, 2024 7.755 7.755 7.710 7.720 6,901 -0.05(-0.64%)
Feb 12, 2024 7.769 7.769 7.769 7.769 323 +0.08(+1.05%)
Feb 09, 2024 7.635 7.689 7.625 7.689 2,404 -0.00(-0.05%)
Feb 08, 2024 7.651 7.695 7.651 7.692 1,454 -0.03(-0.36%)
Feb 07, 2024 7.740 7.760 7.680 7.720 15,848 -0.08(-1.03%)
Feb 06, 2024 7.800 7.800 7.800 7.800 408 -0.01(-0.13%)
Feb 05, 2024 7.802 7.810 7.800 7.810 1,948 -0.10(-1.26%)
Feb 02, 2024 7.900 7.920 7.896 7.910 10,413 -0.01(-0.19%)
Feb 01, 2024 7.925 7.925 7.925 7.925 799 +0.03(+0.38%)
Jan 31, 2024 7.910 7.920 7.895 7.895 1,644 +0.20(+2.67%)
Jan 29, 2024 7.690 144 -0.90(-10.43%)
Jan 26, 2024 8.585 8.585 8.585 8.585 555 +0.04(+0.41%)
Jan 25, 2024 8.697 8.697 8.550 8.550 711 +0.09(+1.06%)
Jan 24, 2024 8.650 8.650 8.460 8.460 6,281 +0.01(+0.12%)
Jan 23, 2024 8.505 8.505 8.450 8.450 2,166 -0.18(-2.09%)
Jan 22, 2024 8.645 8.645 8.480 8.630 976 +0.18(+2.13%)
Jan 19, 2024 8.450 8.450 8.450 8.450 372 -0.05(-0.59%)
Jan 18, 2024 8.585 8.590 8.500 8.500 5,529 +0.00(+0.00%)
Jan 17, 2024 8.524 8.718 8.500 8.500 13,651 -0.03(-0.35%)
Jan 16, 2024 8.560 8.640 8.530 8.530 9,508 -0.16(-1.84%)
Jan 12, 2024 8.745 8.750 8.680 8.690 4,229 +0.05(+0.61%)
Jan 11, 2024 8.590 8.655 8.590 8.637 5,420 +0.05(+0.55%)
Jan 10, 2024 8.580 8.607 8.580 8.590 3,983 +0.01(+0.06%)
Jan 09, 2024 8.575 8.595 8.560 8.585 1,574 -0.11(-1.32%)
Jan 08, 2024 8.790 8.790 8.700 8.700 2,466 +0.05(+0.64%)
Jan 05, 2024 8.690 8.690 8.645 8.645 1,656 -0.01(-0.06%)
Jan 04, 2024 8.678 8.700 8.650 8.650 7,767 +0.10(+1.11%)
Jan 03, 2024 8.520 8.590 8.520 8.555 5,461 -0.20(-2.23%)
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.