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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 24, 2011 9.181 9.181 8.907 9.107 38,628 -0.07(-0.80%)
May 23, 2011 9.339 9.339 9.112 9.181 23,954 -0.23(-2.41%)
May 20, 2011 9.497 9.497 9.239 9.408 9,709 -0.08(-0.89%)
May 19, 2011 9.344 9.492 9.239 9.492 153,833 +0.24(+2.56%)
May 18, 2011 9.381 9.392 9.255 9.255 74,925 -0.11(-1.18%)
May 17, 2011 9.102 9.413 9.091 9.365 36,553 +0.24(+2.66%)
May 16, 2011 8.912 9.186 8.843 9.123 24,016 +0.14(+1.59%)
May 13, 2011 9.165 9.302 8.965 8.981 117,640 -0.12(-1.28%)
May 12, 2011 9.054 9.170 8.880 9.097 60,710 +0.03(+0.35%)
May 11, 2011 8.954 9.133 8.928 9.065 22,740 +0.11(+1.18%)
May 10, 2011 8.806 8.965 8.770 8.959 43,824 +0.16(+1.80%)
May 09, 2011 8.627 8.801 8.596 8.801 71,436 +0.21(+2.46%)
May 06, 2011 8.685 8.685 8.543 8.590 13,014 +0.11(+1.31%)
May 05, 2011 8.416 8.480 8.416 8.480 3,603 +0.00(+0.00%)
May 04, 2011 8.321 8.490 8.295 8.480 17,825 +0.04(+0.50%)
May 03, 2011 8.601 8.780 8.379 8.437 40,114 -0.18(-2.08%)
May 02, 2011 8.664 8.722 8.580 8.617 15,462 -0.24(-2.74%)
Apr 29, 2011 8.733 8.859 8.522 8.859 19,132 +0.12(+1.39%)
Apr 28, 2011 8.806 8.944 8.738 8.738 44,406 +0.01(+0.12%)
Apr 27, 2011 8.622 8.775 8.601 8.727 24,803 +0.13(+1.53%)
Apr 26, 2011 8.422 8.717 8.422 8.596 32,810 +0.08(+0.99%)
Apr 25, 2011 8.585 8.596 8.390 8.511 23,889 -0.08(-0.98%)
Apr 21, 2011 8.596 8.727 8.574 8.596 8,571 +0.03(+0.31%)
Apr 20, 2011 8.274 8.690 8.263 8.569 24,673 +0.32(+3.83%)
Apr 19, 2011 8.126 8.253 8.126 8.253 155,223 +0.17(+2.15%)
Apr 18, 2011 8.242 8.316 8.068 8.079 46,903 -0.30(-3.59%)
Apr 15, 2011 8.274 8.422 8.211 8.379 51,822 +0.16(+1.92%)
Apr 14, 2011 8.179 8.300 8.163 8.221 74,574 +0.02(+0.19%)
Apr 13, 2011 8.337 8.337 8.163 8.205 10,619 -0.04(-0.51%)
Apr 12, 2011 8.190 8.385 8.190 8.248 52,989 +0.03(+0.33%)
Apr 11, 2011 8.147 8.314 8.053 8.220 123,896 +0.07(+0.90%)
Apr 08, 2011 8.111 8.157 8.037 8.147 119,579 +0.05(+0.58%)
Apr 07, 2011 8.204 8.204 7.933 8.100 54,137 -0.05(-0.64%)
Apr 06, 2011 8.137 8.194 8.116 8.152 90,950 +0.02(+0.19%)
Apr 05, 2011 8.117 8.137 8.084 8.137 6,204 -0.02(-0.19%)
Apr 04, 2011 8.131 8.152 8.064 8.152 42,380 +0.04(+0.45%)
Apr 01, 2011 7.933 8.194 7.933 8.116 40,648 +0.26(+3.25%)
Mar 31, 2011 7.808 7.891 7.766 7.860 23,009 +0.08(+1.01%)
Mar 30, 2011 7.688 7.834 7.688 7.782 7,422 +0.09(+1.15%)
Mar 29, 2011 7.625 7.693 7.610 7.693 98,647 +0.03(+0.34%)
Mar 28, 2011 7.662 7.677 7.630 7.667 27,410 +0.01(+0.07%)
Mar 25, 2011 7.656 7.714 7.630 7.662 5,939 -0.01(-0.07%)
Mar 24, 2011 7.656 7.703 7.615 7.667 46,942 +0.05(+0.62%)
Mar 23, 2011 7.630 7.672 7.620 7.620 2,985 -0.03(-0.41%)
Mar 22, 2011 7.615 7.719 7.615 7.651 82,878 +0.05(+0.69%)
Mar 21, 2011 7.562 7.636 7.495 7.599 36,787 +0.03(+0.41%)
Mar 18, 2011 7.609 7.641 7.547 7.568 175,457 +0.01(+0.07%)
Mar 17, 2011 7.510 7.594 7.369 7.562 62,079 +0.18(+2.40%)
Mar 16, 2011 7.724 7.724 7.364 7.385 105,017 -0.30(-3.94%)
Mar 15, 2011 7.573 7.839 7.364 7.688 136,519 -0.09(-1.14%)
Mar 14, 2011 7.625 7.792 7.510 7.776 24,458 +0.06(+0.74%)
Mar 11, 2011 7.557 7.933 7.557 7.719 63,192 +0.13(+1.65%)
Mar 10, 2011 7.615 7.870 7.526 7.594 88,388 -0.11(-1.49%)
Mar 09, 2011 7.693 7.808 7.620 7.709 21,651 +0.07(+0.96%)
Mar 08, 2011 7.636 7.677 7.542 7.636 86,413 +0.01(+0.14%)
Mar 07, 2011 7.729 7.756 7.594 7.625 45,950 -0.11(-1.42%)
Mar 04, 2011 7.709 7.761 7.688 7.735 25,676 -0.01(-0.13%)
Mar 03, 2011 7.683 7.776 7.583 7.745 71,630 +0.02(+0.20%)
Mar 02, 2011 7.897 7.938 7.646 7.729 55,001 -0.05(-0.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.