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 (%)
Mar 29, 2019 2.100 2.100 2.080 2.100 19,200 +0.00(+0.00%)
Mar 28, 2019 2.100 2.180 2.080 2.100 20,384 +0.00(+0.00%)
Mar 27, 2019 2.175 2.210 2.100 2.100 4,858 -0.10(-4.55%)
Mar 26, 2019 2.240 2.280 2.200 2.200 4,551 -0.08(-3.51%)
Mar 25, 2019 2.160 2.290 2.155 2.280 7,055 +0.03(+1.33%)
Mar 22, 2019 2.300 2.300 2.160 2.250 11,300 +0.03(+1.35%)
Mar 21, 2019 2.360 2.360 2.220 2.220 8,288 -0.01(-0.45%)
Mar 20, 2019 2.220 2.310 2.220 2.230 96,125 -0.06(-2.62%)
Mar 19, 2019 2.210 2.318 2.199 2.290 2,408 +0.02(+0.88%)
Mar 18, 2019 2.298 2.298 2.270 2.270 2,487 +0.04(+1.79%)
Mar 15, 2019 2.282 2.282 2.230 2.230 292,800 +0.10(+4.45%)
Mar 14, 2019 2.180 2.210 2.110 2.135 6,281 -0.14(-6.28%)
Mar 13, 2019 2.240 2.278 2.184 2.278 3,723 -0.00(-0.09%)
Mar 12, 2019 2.300 2.300 2.280 2.280 538 -0.15(-6.17%)
Mar 11, 2019 2.310 2.430 2.310 2.430 3,452 +0.09(+3.85%)
Mar 08, 2019 2.340 2.416 2.340 2.340 40,500 -0.04(-1.68%)
Mar 07, 2019 2.380 2.380 2.320 2.380 9,721 +0.01(+0.42%)
Mar 06, 2019 2.415 2.460 2.370 2.370 3,874 -0.08(-3.27%)
Mar 05, 2019 2.450 2.450 2.350 2.450 2,693 -0.04(-1.61%)
Mar 04, 2019 2.450 2.490 2.360 2.490 6,450 +0.02(+0.81%)
Mar 01, 2019 2.480 2.540 2.470 2.470 1,200 -0.04(-1.59%)
Feb 28, 2019 2.550 2.618 2.510 2.510 24,819 -0.06(-2.33%)
Feb 27, 2019 2.600 2.670 2.570 2.570 7,641 -0.18(-6.55%)
Feb 26, 2019 2.730 2.750 2.640 2.750 8,990 +0.03(+1.21%)
Feb 25, 2019 2.640 2.720 2.640 2.717 3,084 -0.03(-0.98%)
Feb 22, 2019 2.600 2.770 2.600 2.744 40,900 +0.10(+3.94%)
Feb 21, 2019 2.640 2.720 2.600 2.640 6,771 -0.12(-4.35%)
Feb 20, 2019 2.760 2.760 2.660 2.760 2,583 +0.03(+1.10%)
Feb 19, 2019 2.740 2.788 2.680 2.730 2,787 -0.05(-1.80%)
Feb 15, 2019 2.600 2.780 2.600 2.780 11,200 -0.01(-0.36%)
Feb 14, 2019 2.754 2.790 2.695 2.790 4,391 +0.08(+2.95%)
Feb 13, 2019 2.682 2.710 2.650 2.710 4,756 -0.03(-1.09%)
Feb 12, 2019 2.725 2.740 2.670 2.740 11,403 +0.04(+1.63%)
Feb 11, 2019 2.696 2.720 2.684 2.696 10,881 -0.01(-0.52%)
Feb 08, 2019 2.688 2.730 2.688 2.710 4,500 -0.04(-1.45%)
Feb 07, 2019 2.692 2.750 2.670 2.750 5,456 -0.02(-0.72%)
Feb 06, 2019 2.762 2.770 2.745 2.770 12,755 -0.03(-1.07%)
Feb 05, 2019 2.782 2.800 2.740 2.800 11,711 +0.07(+2.49%)
Feb 04, 2019 2.732 2.770 2.722 2.732 5,587 -0.04(-1.37%)
Feb 01, 2019 2.748 2.770 2.728 2.770 6,700 -0.03(-1.07%)
Jan 31, 2019 2.752 2.800 2.752 2.800 9,754 +0.13(+4.87%)
Jan 30, 2019 2.750 2.750 2.670 2.670 5,852 -0.13(-4.64%)
Jan 29, 2019 2.792 2.800 2.782 2.800 6,519 +0.03(+1.08%)
Jan 28, 2019 2.750 2.775 2.742 2.770 32,914 +0.06(+2.21%)
Jan 25, 2019 2.688 2.710 2.688 2.710 4,200 +0.05(+1.88%)
Jan 24, 2019 2.650 2.690 2.650 2.660 15,334 +0.03(+1.06%)
Jan 23, 2019 2.620 2.632 2.620 2.632 1,368 -0.08(-2.88%)
Jan 22, 2019 2.640 2.780 2.640 2.710 47,336 -0.03(-1.09%)
Jan 18, 2019 2.735 2.770 2.712 2.740 16,600 -0.12(-4.20%)
Jan 17, 2019 2.848 2.860 2.835 2.860 16,167 -0.11(-3.78%)
Jan 16, 2019 2.948 2.990 2.948 2.973 5,039 +0.06(+2.15%)
Jan 15, 2019 2.882 2.910 2.882 2.910 11,852 -0.02(-0.68%)
Jan 14, 2019 2.690 2.930 2.690 2.930 45,495 -0.10(-3.30%)
Jan 11, 2019 2.855 3.030 2.710 3.030 293,600 +0.13(+4.48%)
Jan 10, 2019 2.840 2.900 2.650 2.900 9,420 +0.05(+1.75%)
Jan 09, 2019 2.830 2.910 2.700 2.850 17,975 +0.02(+0.74%)
Jan 08, 2019 2.630 2.829 2.630 2.829 10,762 +0.04(+1.40%)
Jan 07, 2019 2.720 2.806 2.720 2.790 12,461 +0.07(+2.57%)
Jan 04, 2019 2.680 2.770 2.680 2.720 7,100 +0.10(+3.78%)
Jan 03, 2019 2.680 2.690 2.621 2.621 14,220 -0.02(-0.72%)
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.