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 (%)
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%)
Nov 03, 2014 4.120 4.170 4.010 4.070 18,258 -0.13(-3.10%)
Oct 31, 2014 4.090 4.200 4.020 4.200 23,530 +0.09(+2.19%)
Oct 30, 2014 4.250 4.385 4.100 4.110 26,832 -0.22(-5.00%)
Oct 29, 2014 4.440 4.450 4.200 4.327 26,924 -0.22(-4.91%)
Oct 28, 2014 4.500 4.690 4.220 4.550 33,783 -0.12(-2.57%)
Oct 27, 2014 4.680 4.790 4.790 4.670 17,244 -0.12(-2.51%)
Oct 24, 2014 4.850 4.873 4.650 4.790 12,674 -0.06(-1.24%)
Oct 23, 2014 4.870 5.000 4.870 4.850 19,953 -0.02(-0.41%)
Oct 22, 2014 5.050 5.300 4.860 4.870 19,829 -0.16(-3.18%)
Oct 21, 2014 4.950 5.180 4.950 5.030 11,026 +0.06(+1.21%)
Oct 20, 2014 5.250 5.290 5.150 4.970 18,684 -0.08(-1.59%)
Oct 17, 2014 5.400 5.500 5.050 5.050 18,882 -0.32(-5.96%)
Oct 16, 2014 5.020 5.500 4.900 5.370 32,260 +0.31(+6.13%)
Oct 15, 2014 4.800 5.070 4.500 5.060 43,436 -0.01(-0.20%)
Oct 14, 2014 5.350 5.350 4.800 5.070 14,681 -0.18(-3.43%)
Oct 13, 2014 4.830 5.320 4.830 5.250 31,849 +0.45(+9.38%)
Oct 10, 2014 5.340 5.400 4.680 4.800 52,304 -0.67(-12.25%)
Oct 09, 2014 5.430 5.510 5.300 5.470 18,870 +0.06(+1.11%)
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.