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 30, 2015 3.950 4.030 3.950 3.950 6,600 +0.04(+1.02%)
Jan 29, 2015 3.890 4.130 3.850 3.910 17,270 -0.11(-2.74%)
Jan 28, 2015 4.330 4.340 4.000 4.020 9,433 -0.20(-4.74%)
Jan 27, 2015 4.101 4.350 4.100 4.220 14,475 +0.15(+3.69%)
Jan 26, 2015 4.200 4.200 4.000 4.070 21,040 -0.14(-3.33%)
Jan 23, 2015 4.060 4.450 4.060 4.210 10,462 +0.12(+2.93%)
Jan 22, 2015 4.080 4.189 4.040 4.090 8,182 +0.06(+1.49%)
Jan 21, 2015 3.990 4.110 3.950 4.030 11,096 +0.00(+0.00%)
Jan 20, 2015 3.990 4.170 3.960 4.030 17,646 +0.03(+0.75%)
Jan 16, 2015 4.000 4.099 3.870 4.000 21,592 -0.12(-2.84%)
Jan 15, 2015 4.270 4.349 4.000 4.117 26,939 -0.20(-4.70%)
Jan 14, 2015 4.500 4.600 4.200 4.320 39,078 -0.33(-7.10%)
Jan 13, 2015 4.740 4.804 4.360 4.650 72,674 -0.15(-3.12%)
Jan 12, 2015 4.190 4.850 4.050 4.800 145,437 +0.61(+14.47%)
Jan 09, 2015 3.880 4.240 3.630 4.193 44,917 +0.44(+11.82%)
Jan 08, 2015 3.670 3.940 3.650 3.750 42,868 +0.17(+4.75%)
Jan 07, 2015 3.540 3.640 3.340 3.580 17,404 +0.10(+2.87%)
Jan 06, 2015 3.450 3.500 3.210 3.480 7,732 +0.12(+3.57%)
Jan 05, 2015 3.300 3.430 3.070 3.360 57,660 +0.06(+1.82%)
Jan 02, 2015 3.220 3.350 3.150 3.300 20,634 +0.06(+1.99%)
Dec 31, 2014 3.240 3.236 3.236 3.236 48,400 -0.05(-1.65%)
Dec 30, 2014 3.140 3.300 3.140 3.290 21,359 +0.09(+2.81%)
Dec 29, 2014 3.140 3.260 3.130 3.200 37,109 +0.04(+1.27%)
Dec 26, 2014 3.200 3.270 3.160 3.160 63,881 -0.06(-1.86%)
Dec 24, 2014 3.200 3.220 3.220 3.220 8,700 +0.01(+0.31%)
Dec 23, 2014 3.400 3.410 3.160 3.210 30,278 -0.14(-4.18%)
Dec 22, 2014 3.300 3.490 3.300 3.350 35,644 +0.11(+3.40%)
Dec 19, 2014 3.730 3.730 3.240 3.240 98,859 -0.48(-12.90%)
Dec 18, 2014 3.730 3.840 3.650 3.720 27,621 -0.02(-0.53%)
Dec 17, 2014 3.700 3.901 3.700 3.740 11,442 -0.02(-0.53%)
Dec 16, 2014 3.900 3.900 3.620 3.760 21,566 -0.11(-2.84%)
Dec 15, 2014 3.980 3.980 3.850 3.870 30,028 -0.03(-0.77%)
Dec 12, 2014 3.890 4.070 3.890 3.900 16,898 -0.01(-0.26%)
Dec 11, 2014 3.590 4.000 3.590 3.910 27,069 +0.31(+8.61%)
Dec 10, 2014 3.800 3.920 3.590 3.600 15,908 -0.25(-6.49%)
Dec 09, 2014 3.880 3.920 3.800 3.850 17,405 -0.10(-2.53%)
Dec 08, 2014 4.030 4.140 3.800 3.950 40,243 -0.04(-1.00%)
Dec 05, 2014 3.800 3.990 3.700 3.990 16,996 +0.19(+5.00%)
Dec 04, 2014 3.750 3.870 3.630 3.800 11,161 -0.07(-1.81%)
Dec 03, 2014 3.690 3.900 3.571 3.870 26,855 +0.14(+3.75%)
Dec 02, 2014 3.850 3.850 3.540 3.730 31,465 -0.11(-2.86%)
Dec 01, 2014 3.850 3.942 3.600 3.840 22,418 -0.06(-1.54%)
Nov 28, 2014 3.960 4.000 3.850 3.900 10,061 +0.05(+1.30%)
Nov 26, 2014 3.690 3.850 3.850 3.850 23,900 +0.12(+3.22%)
Nov 25, 2014 3.680 3.750 3.530 3.730 50,108 +0.05(+1.36%)
Nov 24, 2014 3.510 3.690 3.500 3.680 29,353 +0.08(+2.22%)
Nov 21, 2014 3.520 3.672 3.520 3.600 16,657 +0.08(+2.27%)
Nov 20, 2014 3.689 3.720 3.520 3.520 18,897 -0.19(-5.12%)
Nov 19, 2014 3.710 3.790 3.640 3.710 16,547 -0.04(-1.11%)
Nov 18, 2014 3.880 3.972 3.740 3.752 43,482 -0.11(-2.81%)
Nov 17, 2014 3.700 4.000 3.700 3.860 28,234 +0.06(+1.58%)
Nov 14, 2014 4.430 4.430 3.700 3.800 39,613 -0.09(-2.32%)
Nov 13, 2014 3.980 4.480 3.800 3.890 29,742 -0.14(-3.47%)
Nov 12, 2014 3.830 4.250 3.780 4.030 63,354 +0.41(+11.33%)
Nov 11, 2014 3.060 3.840 3.060 3.620 46,010 +0.55(+17.92%)
Nov 10, 2014 3.120 3.220 3.050 3.070 55,465 -0.28(-8.36%)
Nov 07, 2014 3.410 3.480 3.320 3.350 55,829 -0.06(-1.76%)
Nov 06, 2014 3.410 3.480 3.270 3.410 24,624 -0.09(-2.57%)
Nov 05, 2014 3.600 3.799 3.420 3.500 26,749 -0.40(-10.26%)
Nov 04, 2014 4.010 4.090 3.880 3.900 21,692 -0.17(-4.18%)
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.