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 (%)
Oct 31, 2017 2.500 2.550 2.450 2.500 100,411 +0.00(+0.00%)
Oct 30, 2017 2.550 2.600 2.500 2.500 74,502 -0.05(-1.96%)
Oct 27, 2017 2.500 2.550 2.450 2.550 120,904 +0.05(+2.00%)
Oct 26, 2017 2.500 2.500 2.450 2.500 96,957 +0.05(+2.04%)
Oct 25, 2017 2.500 2.550 2.450 2.450 272,479 -0.05(-2.00%)
Oct 24, 2017 2.650 2.653 2.500 2.500 270,116 -0.15(-5.66%)
Oct 23, 2017 2.750 2.750 2.650 2.650 101,104 -0.10(-3.64%)
Oct 20, 2017 2.850 2.850 2.700 2.750 169,237 -0.05(-1.79%)
Oct 19, 2017 2.650 2.800 2.600 2.800 528,082 +0.15(+5.66%)
Oct 18, 2017 2.900 2.900 2.600 2.650 684,734 -0.20(-7.02%)
Oct 17, 2017 2.950 3.000 2.800 2.850 258,826 -0.10(-3.39%)
Oct 16, 2017 2.900 3.050 2.900 2.950 851,450 +0.05(+1.72%)
Oct 13, 2017 3.100 3.200 2.900 2.900 440,420 -0.20(-6.45%)
Oct 12, 2017 3.150 3.250 3.000 3.100 285,136 -0.05(-1.59%)
Oct 11, 2017 3.200 3.350 3.150 3.150 117,199 -0.10(-3.08%)
Oct 10, 2017 3.400 3.400 3.200 3.250 175,838 -0.05(-1.52%)
Oct 09, 2017 3.300 3.400 3.250 3.300 131,752 -0.05(-1.49%)
Oct 06, 2017 3.450 3.450 3.250 3.350 103,165 -0.05(-1.47%)
Oct 05, 2017 3.550 3.550 3.300 3.400 279,625 -0.05(-1.45%)
Oct 04, 2017 3.550 3.600 3.400 3.450 133,199 +0.00(+0.00%)
Oct 03, 2017 3.700 3.743 3.450 3.450 215,226 -0.15(-4.17%)
Oct 02, 2017 3.450 3.650 3.400 3.600 623,004 +0.20(+5.88%)
Sep 29, 2017 3.400 3.450 3.306 3.400 84,784 +0.05(+1.49%)
Sep 28, 2017 3.450 3.450 3.300 3.350 106,599 -0.10(-2.90%)
Sep 27, 2017 3.350 3.450 3.300 3.450 114,910 +0.15(+4.55%)
Sep 26, 2017 3.350 3.350 3.250 3.300 45,899 +0.05(+1.54%)
Sep 25, 2017 3.250 3.350 3.150 3.250 123,587 +0.05(+1.56%)
Sep 22, 2017 3.150 3.200 3.100 3.200 101,438 +0.05(+1.59%)
Sep 21, 2017 3.250 3.250 3.150 3.150 41,538 -0.10(-3.08%)
Sep 20, 2017 3.350 3.350 3.150 3.250 126,194 -0.05(-1.52%)
Sep 19, 2017 3.350 3.350 3.250 3.300 39,685 +0.05(+1.54%)
Sep 18, 2017 3.350 3.400 3.250 3.250 55,726 +0.00(+0.00%)
Sep 15, 2017 3.450 3.450 3.250 3.250 176,772 -0.15(-4.41%)
Sep 14, 2017 3.300 3.425 3.300 3.400 114,454 +0.05(+1.49%)
Sep 13, 2017 3.250 3.350 3.250 3.350 57,693 +0.10(+3.08%)
Sep 12, 2017 3.250 3.300 3.200 3.250 84,810 -0.10(-2.99%)
Sep 11, 2017 3.200 3.350 3.200 3.350 160,265 +0.10(+3.08%)
Sep 08, 2017 3.200 3.350 3.200 3.250 59,739 +0.00(+0.00%)
Sep 07, 2017 3.250 3.350 3.150 3.250 107,724 -0.05(-1.52%)
Sep 06, 2017 3.400 3.450 3.200 3.300 53,386 +0.00(+0.00%)
Sep 05, 2017 3.350 3.500 3.300 3.300 85,450 -0.20(-5.71%)
Sep 01, 2017 3.500 3.500 3.250 3.500 152,418 +0.05(+1.45%)
Aug 31, 2017 3.500 3.500 3.400 3.450 110,271 -0.05(-1.43%)
Aug 30, 2017 3.450 3.500 3.450 3.500 71,543 +0.00(+0.00%)
Aug 29, 2017 3.400 3.500 3.350 3.500 68,333 +0.15(+4.48%)
Aug 28, 2017 3.400 3.400 3.300 3.350 46,311 +0.00(+0.00%)
Aug 25, 2017 3.400 3.400 3.300 3.350 31,724 +0.00(+0.00%)
Aug 24, 2017 3.350 3.400 3.250 3.350 79,877 +0.05(+1.52%)
Aug 23, 2017 3.250 3.300 3.250 3.300 38,831 +0.05(+1.54%)
Aug 22, 2017 3.150 3.300 3.100 3.250 123,619 +0.20(+6.56%)
Aug 21, 2017 3.100 3.150 3.000 3.050 152,370 +0.00(+0.00%)
Aug 18, 2017 2.950 3.100 2.950 3.050 147,881 +0.05(+1.67%)
Aug 17, 2017 3.150 3.181 2.950 3.000 127,826 -0.20(-6.25%)
Aug 16, 2017 3.100 3.200 3.100 3.200 77,496 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 198,660 -0.20(-6.06%)
Aug 14, 2017 3.500 3.500 3.250 3.300 48,454 +0.05(+1.54%)
Aug 11, 2017 3.150 3.250 3.150 3.250 50,864 +0.10(+3.17%)
Aug 10, 2017 3.350 3.350 3.150 3.150 82,716 -0.15(-4.55%)
Aug 09, 2017 3.400 3.400 3.300 3.300 33,662 -0.15(-4.35%)
Aug 08, 2017 3.450 3.500 3.361 3.450 50,466 -0.05(-1.43%)
Aug 07, 2017 3.350 3.600 3.300 3.500 78,480 +0.20(+6.06%)
Aug 04, 2017 3.200 3.400 3.200 3.300 48,750 +0.05(+1.54%)
Aug 03, 2017 3.300 3.350 3.200 3.250 152,564 -0.05(-1.52%)
Aug 02, 2017 3.600 3.600 3.300 3.300 179,764 -0.30(-8.33%)
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.