Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Asterias Biotherapeutics Inc (NY: AST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 1.000 1.040 0.9100 1.040 140,956 +0.06(+6.12%)
Jan 30, 2019 1.150 1.150 0.9400 0.9800 717,970 +0.00(+0.00%)
Jan 29, 2019 0.7000 1.220 0.6800 0.9800 1,343,023 +0.26(+36.11%)
Jan 28, 2019 0.7100 0.7200 0.6400 0.7200 76,140 +0.03(+4.35%)
Jan 25, 2019 0.7400 0.7500 0.6900 0.6900 210,500 -0.04(-5.74%)
Jan 24, 2019 0.7100 0.7590 0.6501 0.7320 141,447 +0.02(+3.13%)
Jan 23, 2019 0.7200 0.7598 0.6240 0.7098 96,541 -0.00(-0.03%)
Jan 22, 2019 0.7300 0.7800 0.7000 0.7100 121,528 -0.03(-4.05%)
Jan 18, 2019 0.7500 0.8200 0.7300 0.7400 104,100 -0.02(-2.19%)
Jan 17, 2019 0.7347 0.8347 0.7247 0.7566 96,341 +0.01(+0.88%)
Jan 16, 2019 0.7381 0.8500 0.7381 0.7500 124,104 +0.00(+0.00%)
Jan 15, 2019 0.7500 0.7800 0.7190 0.7500 58,823 +0.01(+1.34%)
Jan 14, 2019 0.7622 0.7930 0.7209 0.7401 115,449 -0.03(-3.88%)
Jan 11, 2019 0.8100 0.8400 0.7500 0.7700 88,000 -0.05(-6.10%)
Jan 10, 2019 0.8200 0.8200 0.7600 0.8200 53,698 +0.01(+1.23%)
Jan 09, 2019 0.7900 0.8500 0.7400 0.8100 181,073 +0.04(+5.22%)
Jan 08, 2019 0.7400 0.8000 0.7020 0.7698 83,019 +0.02(+2.64%)
Jan 07, 2019 0.6824 0.7780 0.6630 0.7500 119,846 +0.08(+11.94%)
Jan 04, 2019 0.7300 0.8000 0.6600 0.6700 136,800 -0.05(-6.94%)
Jan 03, 2019 0.6867 0.7500 0.6601 0.7200 56,025 +0.04(+5.88%)
Jan 02, 2019 0.6216 0.7400 0.5540 0.6800 241,096 +0.06(+9.68%)
Dec 31, 2018 0.6800 0.7400 0.6000 0.6200 323,800 -0.03(-4.62%)
Dec 28, 2018 0.5800 0.6750 0.5800 0.6500 245,200 +0.07(+12.07%)
Dec 27, 2018 0.5600 0.6000 0.5300 0.5800 466,792 +0.02(+3.57%)
Dec 26, 2018 0.5916 0.6350 0.5100 0.5600 704,391 -0.01(-1.75%)
Dec 24, 2018 0.6000 0.6300 0.5500 0.5700 103,100 -0.03(-5.00%)
Dec 21, 2018 0.7400 0.7500 0.6000 0.6000 568,700 -0.14(-18.92%)
Dec 20, 2018 0.6319 0.7400 0.6319 0.7400 432,022 +0.12(+19.11%)
Dec 19, 2018 0.7000 0.7499 0.6213 0.6213 249,769 -0.04(-5.86%)
Dec 18, 2018 0.7100 0.8190 0.6600 0.6600 199,618 -0.04(-5.71%)
Dec 17, 2018 0.8200 0.8200 0.7000 0.7000 229,132 -0.12(-14.63%)
Dec 14, 2018 0.8600 0.9000 0.8200 0.8200 112,400 -0.06(-6.83%)
Dec 13, 2018 0.8650 0.9000 0.8600 0.8801 37,014 +0.02(+1.75%)
Dec 12, 2018 0.9000 0.9400 0.8520 0.8650 77,572 -0.03(-2.81%)
Dec 11, 2018 0.9000 0.9800 0.8900 0.8900 21,523 -0.01(-1.11%)
Dec 10, 2018 0.9000 0.9500 0.8500 0.9000 75,494 -0.05(-5.26%)
Dec 07, 2018 1.000 1.030 0.9000 0.9500 184,400 -0.07(-6.86%)
Dec 06, 2018 1.060 1.160 1.020 1.020 78,316 -0.08(-7.27%)
Dec 04, 2018 1.210 1.280 1.070 1.100 170,500 -0.12(-9.84%)
Dec 03, 2018 1.220 1.350 1.180 1.220 208,049 +0.00(+0.00%)
Nov 30, 2018 1.160 1.330 1.160 1.220 342,600 +0.04(+3.39%)
Nov 29, 2018 1.200 1.250 1.060 1.180 261,643 +0.01(+0.85%)
Nov 28, 2018 1.190 1.250 1.160 1.170 153,486 -0.03(-2.50%)
Nov 27, 2018 1.150 1.200 1.100 1.200 91,099 +0.07(+6.19%)
Nov 26, 2018 1.250 1.280 1.090 1.130 619,085 -0.10(-8.13%)
Nov 23, 2018 1.250 1.300 1.230 1.230 535,500 -0.05(-3.91%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.01(+0.79%)
Nov 20, 2018 1.230 1.280 1.190 1.270 338,377 +0.07(+5.83%)
Nov 19, 2018 1.260 1.300 1.180 1.200 127,365 -0.06(-4.76%)
Nov 16, 2018 1.300 1.300 1.230 1.260 88,800 -0.04(-3.08%)
Nov 15, 2018 1.200 1.300 1.180 1.300 310,370 +0.10(+8.33%)
Nov 14, 2018 1.220 1.240 1.176 1.200 486,490 -0.04(-3.23%)
Nov 13, 2018 1.270 1.270 1.180 1.240 105,361 -0.01(-0.80%)
Nov 12, 2018 1.310 1.310 1.162 1.250 321,349 -0.05(-3.85%)
Nov 09, 2018 1.340 1.340 1.250 1.300 352,300 -0.02(-1.52%)
Nov 08, 2018 1.190 1.350 1.190 1.320 940,770 +0.26(+24.53%)
Nov 07, 2018 1.180 1.200 1.050 1.060 135,729 -0.12(-10.17%)
Nov 06, 2018 1.210 1.230 1.170 1.180 45,978 -0.02(-1.67%)
Nov 05, 2018 1.230 1.290 1.180 1.200 128,689 -0.02(-1.64%)
Nov 02, 2018 1.160 1.290 1.150 1.220 258,300 +0.07(+6.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.