Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grupo Aeroportuario ADR (NQ: OMAB )

67.05 -0.23 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.891 6.865 6.678 6.810 31,450 -0.08(-1.17%)
May 27, 2010 6.567 6.891 6.441 6.891 62,349 +0.43(+6.64%)
May 26, 2010 6.350 6.562 6.350 6.461 25,873 +0.09(+1.43%)
May 25, 2010 6.360 6.371 6.199 6.371 30,037 -0.06(-0.94%)
May 24, 2010 6.487 6.487 6.371 6.431 48,452 -0.07(-1.09%)
May 21, 2010 6.229 6.527 6.229 6.502 74,138 +0.32(+5.14%)
May 20, 2010 6.148 6.643 5.987 6.184 107,371 -0.45(-6.84%)
May 19, 2010 6.815 6.815 6.461 6.638 60,661 -0.18(-2.59%)
May 18, 2010 7.027 7.118 6.815 6.815 41,265 -0.14(-1.96%)
May 17, 2010 7.193 7.193 6.845 6.951 22,375 -0.24(-3.37%)
May 14, 2010 7.143 7.198 7.042 7.193 22,042 -0.11(-1.45%)
May 13, 2010 7.320 7.320 7.269 7.299 99,578 -0.02(-0.28%)
May 12, 2010 7.276 7.345 7.254 7.320 51,745 +0.00(+0.00%)
May 11, 2010 7.355 7.471 7.269 7.320 69,758 +0.09(+1.19%)
May 10, 2010 7.360 7.390 7.178 7.234 92,494 +0.34(+4.98%)
May 07, 2010 6.916 7.113 6.759 6.891 40,620 +0.02(+0.22%)
May 06, 2010 7.259 7.259 6.729 6.875 41,860 -0.34(-4.69%)
May 05, 2010 7.193 7.239 6.961 7.214 55,552 -0.10(-1.38%)
May 04, 2010 7.516 7.516 7.148 7.315 72,543 -0.20(-2.62%)
May 03, 2010 7.668 7.668 7.496 7.511 35,445 -0.14(-1.78%)
Apr 30, 2010 7.602 7.819 7.527 7.648 221,144 +0.07(+0.93%)
Apr 29, 2010 7.562 7.799 7.562 7.577 163,728 +0.06(+0.74%)
Apr 28, 2010 7.572 7.587 7.309 7.522 89,461 -0.04(-0.47%)
Apr 27, 2010 7.799 7.920 7.466 7.557 62,971 -0.28(-3.61%)
Apr 26, 2010 7.860 7.986 7.804 7.840 58,411 -0.02(-0.26%)
Apr 23, 2010 7.961 7.991 7.850 7.860 20,986 -0.10(-1.21%)
Apr 22, 2010 7.728 7.966 7.656 7.956 44,591 +0.19(+2.47%)
Apr 21, 2010 7.951 7.956 7.744 7.764 87,737 -0.14(-1.72%)
Apr 20, 2010 7.875 8.077 7.860 7.900 87,838 +0.07(+0.90%)
Apr 19, 2010 7.875 8.052 7.829 7.829 33,478 -0.12(-1.52%)
Apr 16, 2010 7.996 8.117 7.875 7.951 60,120 -0.04(-0.44%)
Apr 15, 2010 7.582 7.986 7.582 7.986 73,048 +0.39(+5.12%)
Apr 14, 2010 7.586 7.602 7.542 7.597 37,634 -0.01(-0.07%)
Apr 13, 2010 7.638 7.688 7.522 7.602 90,546 -0.10(-1.25%)
Apr 12, 2010 7.658 7.739 7.635 7.698 103,664 +0.06(+0.79%)
Apr 09, 2010 7.513 7.638 7.463 7.638 110,034 +0.14(+1.93%)
Apr 08, 2010 7.523 7.568 7.458 7.493 166,643 -0.03(-0.40%)
Apr 07, 2010 7.568 7.573 7.438 7.523 93,343 -0.04(-0.53%)
Apr 06, 2010 7.513 7.598 7.503 7.563 73,202 +0.00(+0.00%)
Apr 05, 2010 7.573 7.623 7.513 7.563 61,343 +0.11(+1.48%)
Apr 01, 2010 7.538 7.453 7.453 7.453 14,604 -0.06(-0.80%)
Mar 31, 2010 7.408 7.533 7.383 7.513 35,252 +0.02(+0.33%)
Mar 30, 2010 7.413 7.488 7.403 7.488 86,827 +0.08(+1.08%)
Mar 29, 2010 7.373 7.498 7.303 7.408 93,897 +0.04(+0.61%)
Mar 26, 2010 7.338 7.473 7.308 7.363 130,776 +0.02(+0.34%)
Mar 25, 2010 7.548 7.613 7.338 7.338 13,804 -0.21(-2.78%)
Mar 24, 2010 7.523 7.598 7.448 7.548 55,891 +0.04(+0.53%)
Mar 23, 2010 7.443 7.543 7.343 7.508 77,624 +0.03(+0.40%)
Mar 22, 2010 7.423 7.503 7.333 7.478 32,007 +0.13(+1.77%)
Mar 19, 2010 7.268 7.423 7.248 7.348 36,291 +0.04(+0.62%)
Mar 18, 2010 7.338 7.423 7.273 7.303 55,533 -0.03(-0.41%)
Mar 17, 2010 7.343 7.488 7.258 7.333 49,015 +0.01(+0.14%)
Mar 16, 2010 7.303 7.483 7.303 7.323 110,032 +0.03(+0.48%)
Mar 15, 2010 7.318 7.548 7.288 7.288 26,124 -0.17(-2.34%)
Mar 12, 2010 7.443 7.493 7.423 7.463 15,816 +0.03(+0.47%)
Mar 11, 2010 7.553 7.573 7.428 7.428 22,711 -0.17(-2.30%)
Mar 10, 2010 7.568 7.718 7.458 7.603 137,724 -0.08(-1.04%)
Mar 09, 2010 7.373 7.713 7.373 7.683 264,022 +0.31(+4.20%)
Mar 08, 2010 7.208 7.373 7.188 7.373 84,992 +0.11(+1.58%)
Mar 05, 2010 7.128 7.353 6.968 7.258 104,146 +0.22(+3.20%)
Mar 04, 2010 6.548 7.128 6.548 7.033 406,856 +0.48(+7.40%)
Mar 03, 2010 6.573 6.603 6.318 6.548 221,358 +0.31(+4.97%)
Mar 02, 2010 6.303 6.398 6.173 6.238 84,158 -0.09(-1.42%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.