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

Acs Actividades ADR (OP: ACSAY )

8.110 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 03, 2024 8.095 8.120 8.080 8.110 12,781 +0.02(+0.25%)
May 02, 2024 8.030 8.090 8.030 8.090 3,207 +0.20(+2.53%)
May 01, 2024 7.891 8.058 7.890 7.890 3,267 -0.08(-1.00%)
Apr 30, 2024 7.970 7.980 7.941 7.970 4,627 -0.13(-1.60%)
Apr 29, 2024 8.072 8.110 8.070 8.100 12,033 +0.04(+0.50%)
Apr 26, 2024 7.981 8.090 7.981 8.060 6,906 +0.06(+0.75%)
Apr 25, 2024 8.000 8.070 8.000 8.000 3,579 -0.13(-1.60%)
Apr 24, 2024 8.165 8.165 8.130 8.130 11,153 -0.07(-0.87%)
Apr 23, 2024 8.170 8.210 8.161 8.201 7,929 +0.01(+0.13%)
Apr 22, 2024 8.145 8.190 8.130 8.190 11,983 +0.11(+1.42%)
Apr 19, 2024 8.100 8.100 8.050 8.075 6,672 -0.01(-0.18%)
Apr 18, 2024 8.145 8.148 8.090 8.090 12,114 -0.14(-1.70%)
Apr 17, 2024 8.150 8.230 8.150 8.230 7,556 +0.15(+1.86%)
Apr 16, 2024 8.024 8.090 8.024 8.080 10,931 +0.19(+2.41%)
Apr 15, 2024 7.960 7.960 7.890 7.890 2,887 -0.13(-1.62%)
Apr 12, 2024 7.995 8.030 7.995 8.020 2,909 -0.01(-0.06%)
Apr 11, 2024 7.990 8.070 7.990 8.025 5,945 +0.03(+0.41%)
Apr 10, 2024 8.060 8.060 7.980 7.992 18,233 -0.15(-1.81%)
Apr 09, 2024 8.150 8.180 8.140 8.140 23,254 -0.01(-0.12%)
Apr 08, 2024 8.150 8.190 8.150 8.150 4,014 -0.01(-0.13%)
Apr 05, 2024 8.130 8.180 8.130 8.161 6,446 -0.01(-0.17%)
Apr 04, 2024 8.270 8.270 8.170 8.175 6,908 -0.13(-1.62%)
Apr 03, 2024 8.320 8.350 8.310 8.310 8,203 +0.05(+0.61%)
Apr 02, 2024 8.255 8.260 8.227 8.260 236,529 -0.11(-1.31%)
Apr 01, 2024 8.330 8.370 8.330 8.370 2,739 +0.06(+0.72%)
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%)
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.