Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alsea S.A. (OP: ALSSF )

4.100 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 23, 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 (%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.11(-3.85%)
Dec 29, 2016 2.821 2.950 2.810 2.860 10,529 +0.08(+2.88%)
Dec 28, 2016 2.760 2.791 2.760 2.780 4,338 +0.01(+0.36%)
Dec 27, 2016 2.781 2.880 2.760 2.770 4,227 -0.02(-0.72%)
Dec 23, 2016 2.790 2.790 2.790 0 +0.03(+1.09%)
Dec 22, 2016 2.771 2.772 2.760 2.760 8,769 -0.10(-3.50%)
Dec 21, 2016 2.862 2.865 2.790 2.860 11,689 -0.04(-1.38%)
Dec 20, 2016 2.940 2.950 2.900 2.900 2,134 +0.06(+2.11%)
Dec 19, 2016 2.930 2.970 2.840 2.840 4,633 -0.08(-2.74%)
Dec 16, 2016 2.841 2.920 2.800 2.920 7,240 +0.01(+0.21%)
Dec 15, 2016 2.840 2.914 2.830 2.914 79,312 +0.05(+1.88%)
Dec 14, 2016 2.950 3.010 2.860 2.860 2,589 -0.06(-2.04%)
Dec 13, 2016 2.878 2.942 2.870 2.920 105,097 +0.02(+0.67%)
Dec 12, 2016 2.822 2.929 2.810 2.900 5,738 +0.11(+3.94%)
Dec 09, 2016 2.750 2.880 2.750 2.790 5,881 -0.11(-3.79%)
Dec 08, 2016 2.790 2.970 2.790 2.900 2,671 +0.03(+1.22%)
Dec 07, 2016 2.810 2.865 2.810 2.865 3,185 -0.06(-2.22%)
Dec 06, 2016 2.800 2.930 2.800 2.930 1,800 +0.04(+1.38%)
Dec 05, 2016 2.880 2.910 2.780 2.890 11,533 +0.08(+2.85%)
Dec 02, 2016 2.900 2.900 2.810 2.810 1,825 -0.09(-3.10%)
Dec 01, 2016 2.900 2.940 2.900 2.900 1,663 +0.00(+0.00%)
Nov 30, 2016 3.000 3.000 2.900 2.900 9,714 +0.00(+0.00%)
Nov 29, 2016 2.900 2.935 2.900 2.900 2,397 +0.07(+2.47%)
Nov 28, 2016 2.850 2.850 2.830 2.830 1,404 -0.14(-4.71%)
Nov 25, 2016 2.250 2.970 2.250 2.970 1,561 +0.17(+6.07%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.42(+17.65%)
Nov 22, 2016 2.520 3.000 2.380 2.380 11,278 -0.36(-13.04%)
Nov 21, 2016 3.000 3.000 2.737 2.737 2,755 -0.35(-11.42%)
Nov 18, 2016 2.720 3.090 2.720 3.090 760 -0.03(-0.96%)
Nov 17, 2016 3.150 3.150 3.120 3.120 1,045 +0.17(+5.76%)
Nov 16, 2016 2.950 2.950 2.950 2.950 2,600 -0.19(-6.05%)
Nov 15, 2016 2.540 3.140 2.540 3.140 838 +0.20(+6.80%)
Nov 14, 2016 2.900 2.940 2.430 2.940 223,946 -0.95(-24.42%)
Nov 07, 2016 3.890 3.890 3.890 0 +0.26(+7.16%)
Nov 04, 2016 2.880 3.630 2.880 3.630 853 +0.08(+2.34%)
Nov 03, 2016 4.175 4.175 2.900 3.547 6,699 +0.70(+24.46%)
Nov 02, 2016 2.850 2.850 2.850 2.850 348 -0.93(-24.60%)
Nov 01, 2016 3.680 3.780 3.170 3.780 1,779 +0.42(+12.50%)
Oct 31, 2016 3.360 3.360 3.360 3.360 385 -0.52(-13.40%)
Oct 28, 2016 3.880 3.880 3.330 3.880 1,594 +0.23(+6.30%)
Oct 27, 2016 3.738 3.800 3.650 3.650 2,420 -0.12(-3.18%)
Oct 26, 2016 3.770 3.770 3.770 3.770 530 -0.05(-1.31%)
Oct 25, 2016 3.801 3.820 3.801 3.820 3,020 +0.04(+1.05%)
Oct 24, 2016 3.800 3.800 3.780 3.780 3,370 -0.02(-0.52%)
Oct 21, 2016 3.764 3.800 3.764 3.800 4,715 +0.02(+0.53%)
Oct 20, 2016 3.780 3.780 3.780 3.780 1,099 -0.02(-0.53%)
Oct 19, 2016 3.720 3.800 3.720 3.800 3,954 +0.13(+3.51%)
Oct 18, 2016 3.671 3.671 3.671 3.671 304 +0.02(+0.58%)
Oct 14, 2016 3.650 3.650 3.650 24 +0.10(+2.82%)
Oct 13, 2016 3.550 3.550 3.550 3.550 5,276 -0.10(-2.74%)
Oct 12, 2016 3.520 3.650 3.520 3.650 692 +0.04(+1.11%)
Oct 11, 2016 3.584 3.610 3.584 3.610 1,418 +0.03(+0.84%)
Oct 10, 2016 3.580 3.580 3.580 3.580 527 +0.03(+0.85%)
Oct 06, 2016 3.550 3.550 3.550 10 +0.02(+0.57%)
Oct 05, 2016 3.530 3.530 3.530 3.530 385 +0.08(+2.32%)
Oct 04, 2016 3.550 3.550 3.450 3.450 551 -0.15(-4.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.