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 )

3.498 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Apr 28, 2017 3.555 3.580 3.555 3.580 326 +0.08(+2.36%)
Apr 27, 2017 3.558 3.580 3.498 3.498 3,942 +0.04(+1.08%)
Apr 26, 2017 3.438 3.460 3.390 3.460 5,833 -0.04(-1.14%)
Apr 25, 2017 3.500 3.500 3.500 3.500 1,937 +0.09(+2.64%)
Apr 24, 2017 3.580 3.580 3.410 3.410 2,322 -0.04(-1.16%)
Apr 21, 2017 3.418 3.450 3.350 3.450 11,739 -0.03(-0.86%)
Apr 19, 2017 3.480 3.480 3.480 0 +0.00(+0.14%)
Apr 18, 2017 3.400 3.475 3.340 3.475 2,176 -0.03(-1.00%)
Apr 17, 2017 3.420 3.510 3.420 3.510 13,650 +0.10(+2.93%)
Apr 13, 2017 3.410 3.410 3.410 3.410 1,570 +0.01(+0.29%)
Apr 11, 2017 3.400 3.400 3.400 8 +0.00(+0.00%)
Apr 10, 2017 3.450 3.450 3.400 3.400 822 -0.09(-2.58%)
Apr 07, 2017 3.410 3.490 3.400 3.490 3,454 +0.16(+4.65%)
Apr 06, 2017 3.370 3.410 3.270 3.335 4,754 -0.00(-0.15%)
Apr 05, 2017 3.328 3.340 3.328 3.340 3,534 +0.06(+1.83%)
Apr 04, 2017 3.270 3.280 3.270 3.280 690 -0.09(-2.74%)
Apr 03, 2017 3.373 3.373 3.373 3.373 174 +0.02(+0.67%)
Mar 31, 2017 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Mar 30, 2017 3.386 3.400 3.386 3.400 1,982 +0.00(+0.00%)
Mar 29, 2017 3.330 3.400 3.330 3.400 8,353 +0.11(+3.23%)
Mar 27, 2017 3.294 3.294 3.294 145 -0.12(-3.41%)
Mar 24, 2017 3.343 3.410 3.343 3.410 2,447 +0.12(+3.65%)
Mar 23, 2017 3.360 3.370 3.280 3.290 9,898 -0.07(-2.08%)
Mar 22, 2017 3.250 3.360 3.250 3.360 1,567 +0.08(+2.60%)
Mar 21, 2017 3.160 3.280 3.160 3.275 18,698 +0.17(+5.31%)
Mar 17, 2017 3.110 3.110 3.110 99 +0.09(+2.98%)
Mar 16, 2017 3.021 3.030 3.005 3.020 4,043 +0.10(+3.34%)
Mar 15, 2017 2.890 3.000 2.890 2.922 13,117 +0.02(+0.78%)
Mar 13, 2017 2.900 2.900 2.900 0 -0.04(-1.36%)
Mar 10, 2017 2.920 2.950 2.910 2.940 4,451 +0.08(+2.98%)
Mar 09, 2017 2.877 2.877 2.830 2.855 19,644 -0.04(-1.21%)
Mar 08, 2017 2.919 2.919 2.850 2.890 5,198 +0.02(+0.70%)
Mar 07, 2017 2.890 2.890 2.860 2.870 41,454 +0.01(+0.35%)
Mar 06, 2017 2.890 2.890 2.860 2.860 1,238 -0.07(-2.39%)
Mar 03, 2017 2.840 2.930 2.820 2.930 2,052 +0.15(+5.30%)
Mar 02, 2017 2.775 2.850 2.750 2.783 2,735 -0.06(-2.04%)
Mar 01, 2017 2.890 2.890 2.780 2.840 11,670 +0.04(+1.44%)
Feb 28, 2017 2.835 2.850 2.800 2.800 5,230 -0.08(-2.78%)
Feb 27, 2017 2.855 2.900 2.855 2.880 17,541 +0.03(+1.05%)
Feb 24, 2017 2.857 2.857 2.850 2.850 277 -0.10(-3.39%)
Feb 23, 2017 2.962 2.962 2.880 2.950 1,962 +0.03(+1.03%)
Feb 22, 2017 2.902 2.920 2.902 2.920 785 +0.13(+4.66%)
Feb 21, 2017 2.770 2.810 2.770 2.790 2,911 -0.12(-4.12%)
Feb 17, 2017 2.910 2.910 2.910 0 +0.11(+3.93%)
Feb 16, 2017 2.840 2.900 2.800 2.800 2,305 -0.11(-3.78%)
Feb 15, 2017 2.950 2.950 2.910 2.910 970 -0.02(-0.68%)
Feb 14, 2017 2.880 2.940 2.860 2.930 3,490 +0.05(+1.74%)
Feb 13, 2017 2.862 2.880 2.840 2.880 3,907 -0.04(-1.37%)
Feb 10, 2017 2.960 2.960 2.830 2.920 4,303 +0.05(+1.74%)
Feb 09, 2017 2.903 2.903 2.770 2.870 19,215 +0.09(+3.14%)
Feb 08, 2017 2.740 2.783 2.730 2.783 5,085 +0.05(+1.66%)
Feb 07, 2017 2.800 2.890 2.737 2.737 5,444 -0.07(-2.42%)
Feb 06, 2017 2.835 2.835 2.800 2.805 26,052 -0.00(-0.18%)
Feb 03, 2017 2.905 2.940 2.810 2.810 4,776 +0.01(+0.36%)
Feb 02, 2017 2.835 2.980 2.800 2.800 3,269 -0.16(-5.25%)
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.