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 (%)
May 23, 2022 2.200 0 +0.08(+3.77%)
May 20, 2022 2.120 2.120 2.100 2.120 44,200 +0.02(+0.95%)
May 17, 2022 2.100 0 +0.00(+0.00%)
May 16, 2022 2.100 2.100 2.100 2.100 1,500 +0.13(+6.71%)
May 09, 2022 1.968 0 -0.12(-5.84%)
May 06, 2022 2.090 2.180 2.080 2.090 7,000 +0.02(+0.97%)
May 04, 2022 2.070 0 -0.33(-13.75%)
Apr 08, 2022 2.400 0 -0.05(-2.04%)
Apr 04, 2022 2.450 0 -0.05(-2.00%)
Mar 31, 2022 2.500 0 +0.12(+5.04%)
Mar 28, 2022 2.380 0 -0.02(-0.83%)
Mar 25, 2022 2.400 2.400 2.400 2.400 700 -0.10(-4.00%)
Mar 22, 2022 2.500 0 +0.05(+2.04%)
Mar 18, 2022 2.450 0 +0.05(+2.08%)
Mar 17, 2022 2.360 2.400 2.360 2.400 3,065 +0.06(+2.56%)
Mar 16, 2022 2.340 2.340 2.330 2.340 2,500 +0.01(+0.43%)
Mar 15, 2022 2.330 2.330 2.330 2.330 3,760 +0.00(+0.00%)
Mar 14, 2022 2.330 2.330 2.330 2.330 1,000 +0.33(+16.50%)
Mar 07, 2022 2.000 0 -0.17(-7.83%)
Mar 04, 2022 2.215 2.215 2.150 2.170 40,049 -0.03(-1.36%)
Mar 03, 2022 2.200 2.200 2.200 2.200 350 +0.08(+3.90%)
Feb 22, 2022 2.118 0 -0.18(-7.93%)
Feb 18, 2022 2.300 0 -0.03(-1.29%)
Feb 16, 2022 2.330 0 +0.03(+1.30%)
Feb 15, 2022 2.290 2.300 2.290 2.300 3,200 +0.06(+2.68%)
Feb 14, 2022 2.220 2.260 2.200 2.240 60,150 -0.09(-3.86%)
Feb 09, 2022 2.330 0 +0.00(+0.00%)
Feb 07, 2022 2.330 0 +0.16(+7.37%)
Feb 04, 2022 2.170 2.170 2.170 2.170 7,000 +0.03(+1.40%)
Feb 03, 2022 2.215 2.215 2.140 2.140 1,000 +0.07(+3.38%)
Feb 02, 2022 2.070 2.070 2.070 2.070 3,000 -0.03(-1.43%)
Feb 01, 2022 2.100 2.100 2.100 2.100 1,000 +0.20(+10.76%)
Jan 27, 2022 1.896 0 +0.10(+5.33%)
Jan 24, 2022 1.800 0 -0.07(-3.74%)
Jan 21, 2022 1.870 1.870 1.870 1.870 200 -0.18(-8.78%)
Jan 19, 2022 2.050 0 -0.08(-3.76%)
Jan 13, 2022 2.130 0 -0.03(-1.39%)
Jan 11, 2022 2.160 0 +0.14(+6.93%)
Jan 10, 2022 2.057 2.057 2.020 2.020 44,000 +0.04(+2.02%)
Jan 04, 2022 1.980 1.980 1.980 0 +0.08(+4.21%)
Dec 27, 2021 1.900 1.900 1.900 0 +0.10(+5.56%)
Dec 23, 2021 1.800 1.800 1.800 1.800 500 +0.05(+2.86%)
Dec 22, 2021 1.775 1.775 1.750 1.750 20,000 -0.03(-1.69%)
Dec 21, 2021 1.780 1.780 1.780 1.780 1,000 -0.00(-0.28%)
Dec 20, 2021 1.785 1.785 1.785 1.785 2,000 -0.03(-1.38%)
Dec 17, 2021 1.850 1.850 1.810 1.810 4,600 +0.00(+0.00%)
Dec 14, 2021 1.810 1.810 1.810 0 -0.07(-3.72%)
Dec 09, 2021 1.880 1.880 1.880 58,000 +0.08(+4.44%)
Dec 08, 2021 1.800 1.800 1.800 1.800 3,000 -0.01(-0.55%)
Dec 06, 2021 1.810 1.810 1.810 0 +0.01(+0.28%)
Dec 02, 2021 1.805 1.805 1.805 0 +0.00(+0.00%)
Dec 01, 2021 1.790 1.805 1.790 1.805 1,030 +0.08(+4.68%)
Nov 30, 2021 1.760 1.760 1.720 1.724 152,000 -0.07(-3.75%)
Nov 29, 2021 1.870 1.870 1.770 1.791 364,476 +0.02(+1.05%)
Nov 26, 2021 1.850 1.850 1.730 1.773 31,450 -0.18(-9.09%)
Nov 23, 2021 1.950 1.950 1.950 0 +0.00(+0.26%)
Nov 22, 2021 1.945 2.010 1.945 1.945 1,817 -0.06(-3.23%)
Nov 19, 2021 2.010 2.010 2.010 2.010 2,000 -0.13(-6.07%)
Nov 12, 2021 2.140 2.140 2.140 0 -0.01(-0.47%)
Nov 09, 2021 2.150 2.150 2.150 2.150 10,000 +0.02(+1.03%)
Nov 04, 2021 2.128 2.128 2.128 0 +0.09(+4.31%)
Nov 03, 2021 2.135 2.135 2.040 2.040 13,500 -0.14(-6.42%)
Nov 02, 2021 2.180 2.180 2.180 2.180 5,000 -0.04(-1.80%)
Oct 26, 2021 2.300 2.310 2.180 2.220 23,260 -0.11(-4.72%)
Oct 20, 2021 2.330 2.330 2.330 0 +0.13(+5.91%)
Oct 19, 2021 2.200 2.200 2.200 2.200 1,000 -0.01(-0.45%)
Oct 15, 2021 2.210 2.210 2.210 0 +0.06(+2.79%)
Oct 13, 2021 2.150 2.150 2.150 0 +0.10(+4.88%)
Oct 12, 2021 2.050 2.050 2.050 2.050 278 +0.03(+1.49%)
Oct 11, 2021 2.020 2.020 2.020 2.020 3,500 +0.03(+1.51%)
Oct 05, 2021 1.990 1.990 1.990 0 +0.06(+3.11%)
Oct 04, 2021 2.030 2.030 1.930 1.930 17,806 -0.13(-6.31%)
Oct 01, 2021 2.060 2.060 2.060 2.060 4,900 +0.05(+2.59%)
Sep 30, 2021 2.020 2.020 2.008 2.008 200 -0.09(-4.38%)
Sep 28, 2021 2.100 2.100 2.100 0 -0.04(-1.87%)
Sep 27, 2021 2.140 2.140 2.140 2.140 10,460 +0.12(+5.94%)
Sep 22, 2021 2.020 2.020 2.020 0 -0.03(-1.46%)
Sep 21, 2021 2.050 2.050 2.050 2.050 431 +0.05(+2.50%)
Sep 20, 2021 2.000 2.000 2.000 2.000 12,690 -0.05(-2.44%)
Sep 17, 2021 2.050 2.050 2.050 2.050 3,000 -0.06(-2.84%)
Sep 13, 2021 2.110 2.110 2.110 0 -0.02(-0.94%)
Sep 10, 2021 2.130 2.130 2.130 2.130 400 -0.02(-0.93%)
Sep 02, 2021 2.150 2.150 2.150 10 +0.20(+10.26%)
Sep 01, 2021 1.950 1.950 1.950 1.950 8,000 -0.04(-2.01%)
Aug 30, 2021 1.990 1.990 1.990 0 +0.05(+2.58%)
Aug 27, 2021 1.940 1.940 1.940 1.940 2,061 +0.05(+2.65%)
Aug 23, 2021 1.890 1.890 1.890 0 +0.03(+1.89%)
Aug 20, 2021 1.790 1.855 1.790 1.855 62,000 +0.00(+0.00%)
Aug 19, 2021 1.880 1.880 1.855 1.855 950 -0.05(-2.62%)
Aug 18, 2021 1.830 1.905 1.830 1.905 12,600 +0.08(+4.67%)
Aug 17, 2021 1.820 1.820 1.820 1.820 900 -0.14(-7.14%)
Aug 16, 2021 1.960 1.960 1.960 1.960 280 -0.00(-0.04%)
Aug 12, 2021 1.961 1.961 1.961 0 +0.05(+2.82%)
Aug 11, 2021 1.907 1.907 1.907 1.907 5,029 +0.01(+0.37%)
Aug 10, 2021 1.900 1.900 1.900 1.900 8,179 +0.00(+0.00%)
Aug 09, 2021 1.900 1.900 1.900 1.900 11,000 -0.06(-2.81%)
Aug 06, 2021 1.955 1.955 1.955 1.955 250 -0.01(-0.76%)
Aug 04, 2021 1.970 1.970 1.970 0 -0.07(-3.41%)
Aug 03, 2021 1.990 2.039 1.990 2.039 6,000 -0.06(-2.88%)
Jul 30, 2021 2.100 2.100 2.100 0 +0.10(+5.00%)
Jul 29, 2021 2.000 2.000 2.000 2.000 1,110 +0.01(+0.50%)
Jul 26, 2021 1.990 1.990 1.990 0 -0.05(-2.45%)
Jul 23, 2021 1.960 2.040 1.960 2.040 21,260 +0.12(+6.25%)
Jul 22, 2021 1.920 1.930 1.850 1.920 18,300 +0.12(+6.67%)
Jul 20, 2021 1.800 1.800 1.800 0 +0.05(+2.65%)
Jul 19, 2021 1.780 1.780 1.720 1.754 43,832 -0.03(-1.49%)
Jul 15, 2021 1.780 1.780 1.780 0 -0.06(-3.26%)
Jul 14, 2021 1.840 1.840 1.840 1.840 3,000 +0.04(+2.22%)
Jul 13, 2021 1.835 1.835 1.800 1.800 4,750 -0.05(-2.70%)
Jul 12, 2021 1.860 1.865 1.850 1.850 2,500 +0.05(+2.78%)
Jul 09, 2021 1.900 1.900 1.800 1.800 9,523 -0.10(-5.33%)
Jul 06, 2021 1.901 1.901 1.901 0 +0.12(+6.52%)
Jul 01, 2021 1.785 1.785 1.785 0 -0.07(-3.77%)
Jun 29, 2021 1.855 1.855 1.855 0 +0.08(+4.80%)
Jun 24, 2021 1.770 1.770 1.770 0 -0.04(-2.21%)
Jun 23, 2021 1.790 1.810 1.790 1.810 1,250 +0.04(+2.26%)
Jun 22, 2021 1.770 1.800 1.770 1.770 32,700 -0.02(-1.01%)
Jun 21, 2021 1.730 1.788 1.730 1.788 9,800 +0.04(+2.17%)
Jun 18, 2021 1.780 1.780 1.750 1.750 2,100 -0.07(-3.84%)
Jun 16, 2021 1.820 1.820 1.820 0 -0.13(-6.67%)
Jun 11, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 10, 2021 1.850 1.900 1.850 1.900 1,021,500 +0.08(+4.39%)
Jun 09, 2021 1.820 1.820 1.820 1.820 150,000 +0.00(+0.01%)
Jun 08, 2021 1.765 1.820 1.765 1.820 343,152 +0.03(+1.58%)
Jun 07, 2021 1.700 1.792 1.700 1.792 402,562 +0.18(+11.29%)
Jun 04, 2021 1.610 1.610 1.610 1.610 10,003 -0.06(-3.59%)
Jun 03, 2021 1.700 1.700 1.670 1.670 3,700 -0.07(-4.02%)
Jun 02, 2021 1.730 1.740 1.670 1.740 18,262 +0.01(+0.58%)
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.