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 (%)
Jul 31, 2019 2.066 2.066 2.066 2.066 288 +0.04(+2.18%)
Jul 30, 2019 2.022 2.022 2.022 2.022 281 +0.11(+5.97%)
Jul 26, 2019 1.908 1.908 1.908 0 -0.04(-2.15%)
Jul 18, 2019 1.950 1.950 1.950 0 -0.07(-3.23%)
Jul 16, 2019 2.015 2.015 2.015 0 +0.08(+4.32%)
Jul 12, 2019 1.932 1.932 1.932 0 +0.00(+0.00%)
Jul 09, 2019 1.932 1.932 1.932 0 +0.02(+1.13%)
Jul 08, 2019 1.910 1.910 1.910 1.910 103 -0.05(-2.68%)
Jul 03, 2019 1.962 1.962 1.962 0 +0.00(+0.14%)
Jul 02, 2019 1.960 1.960 1.960 1.960 125,100 -0.05(-2.50%)
Jun 25, 2019 2.010 2.010 2.010 0 -0.06(-2.99%)
Jun 24, 2019 2.050 2.072 2.050 2.072 7,500 +0.04(+2.07%)
Jun 21, 2019 2.050 2.050 2.030 2.030 200 +0.03(+1.50%)
Jun 20, 2019 2.000 2.000 2.000 8 +0.00(+0.00%)
Jun 19, 2019 2.010 2.010 2.000 2.000 342 +0.02(+1.01%)
Jun 17, 2019 1.980 1.980 1.980 0 +0.02(+0.78%)
Jun 14, 2019 1.965 1.965 1.965 1.965 100,000 +0.07(+3.95%)
Jun 10, 2019 1.890 1.890 1.890 0 +0.08(+4.54%)
Jun 06, 2019 1.808 1.808 1.808 0 -0.06(-3.47%)
Jun 05, 2019 1.930 1.930 1.873 1.873 1,581 -0.08(-4.15%)
Jun 04, 2019 1.955 1.955 1.940 1.954 2,042 +0.01(+0.72%)
Jun 03, 2019 1.950 1.950 1.930 1.940 2,987,636 -0.01(-0.51%)
May 31, 2019 1.950 1.990 1.950 1.950 3,400 -0.09(-4.41%)
May 30, 2019 2.094 2.094 2.040 2.040 12,500 -0.05(-2.51%)
May 29, 2019 2.091 2.120 2.090 2.092 12,484 -0.06(-2.67%)
May 28, 2019 2.134 2.150 2.120 2.150 3,352 +0.06(+2.87%)
May 24, 2019 2.118 2.130 2.090 2.090 6,300 -0.04(-1.88%)
May 23, 2019 2.130 2.140 2.100 2.130 7,896 -0.03(-1.39%)
May 22, 2019 2.160 2.170 2.140 2.160 14,547 -0.02(-1.14%)
May 21, 2019 2.180 2.185 2.140 2.185 3,604 -0.01(-0.46%)
May 20, 2019 2.200 2.230 2.183 2.195 1,738 +0.04(+2.09%)
May 17, 2019 2.208 2.220 2.150 2.150 3,800 -0.05(-2.36%)
May 16, 2019 2.218 2.240 2.200 2.202 7,551 -0.04(-1.70%)
May 15, 2019 2.190 2.244 2.190 2.240 2,410 +0.11(+5.16%)
May 14, 2019 2.170 2.200 2.130 2.130 45,017 -0.06(-2.85%)
May 13, 2019 2.188 2.210 2.180 2.192 4,693 -0.05(-2.21%)
May 10, 2019 2.194 2.260 2.194 2.242 4,600 +0.01(+0.54%)
May 09, 2019 2.248 2.260 2.210 2.230 2,015 -0.03(-1.33%)
May 08, 2019 2.150 2.260 2.150 2.260 37,250 +0.04(+1.80%)
May 07, 2019 2.250 2.250 2.190 2.220 2,480 -0.03(-1.33%)
May 06, 2019 2.274 2.290 2.250 2.250 4,037 -0.04(-1.75%)
May 03, 2019 2.306 2.316 2.290 2.290 3,400 +0.08(+3.62%)
May 02, 2019 2.226 2.226 2.210 2.210 920 -0.08(-3.49%)
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.