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 (%)
Mar 31, 2016 4.710 5.000 4.430 4.700 178,853 +0.01(+0.21%)
Mar 30, 2016 5.090 5.090 4.650 4.690 41,708 -0.21(-4.29%)
Mar 29, 2016 4.810 5.150 4.770 4.900 112,425 +0.23(+4.93%)
Mar 28, 2016 4.630 4.700 4.500 4.670 21,067 +0.10(+2.19%)
Mar 24, 2016 4.730 4.570 4.570 4.570 30,400 -0.08(-1.72%)
Mar 23, 2016 4.980 5.100 4.650 4.650 34,122 -0.43(-8.46%)
Mar 22, 2016 5.290 5.450 5.030 5.080 75,663 -0.15(-2.87%)
Mar 21, 2016 5.060 5.340 5.060 5.230 151,678 +0.15(+2.95%)
Mar 18, 2016 5.010 5.140 4.950 5.080 70,556 +0.11(+2.21%)
Mar 17, 2016 4.850 5.000 4.560 4.970 55,442 +0.10(+2.05%)
Mar 16, 2016 4.880 4.995 4.780 4.870 58,322 -0.09(-1.81%)
Mar 15, 2016 5.060 5.100 4.860 4.960 53,863 -0.20(-3.88%)
Mar 14, 2016 5.200 5.385 5.030 5.160 74,426 -0.14(-2.64%)
Mar 11, 2016 5.200 5.340 5.025 5.300 117,562 +0.20(+3.92%)
Mar 10, 2016 5.200 5.236 4.830 5.100 51,482 +0.01(+0.20%)
Mar 09, 2016 5.040 5.380 4.830 5.090 55,490 +0.02(+0.39%)
Mar 08, 2016 5.500 5.500 5.040 5.070 74,424 -0.42(-7.65%)
Mar 07, 2016 5.040 5.750 5.040 5.490 217,432 +0.42(+8.28%)
Mar 04, 2016 5.150 5.150 5.010 5.070 83,142 +0.05(+1.00%)
Mar 03, 2016 5.060 5.140 4.890 5.020 97,431 -0.04(-0.79%)
Mar 02, 2016 5.110 5.200 4.830 5.060 317,043 -0.04(-0.78%)
Mar 01, 2016 4.320 5.110 4.320 5.100 344,271 +0.81(+18.88%)
Feb 29, 2016 3.570 4.500 3.570 4.290 172,137 +0.65(+17.86%)
Feb 26, 2016 3.700 3.700 3.580 3.640 11,096 -0.02(-0.55%)
Feb 25, 2016 3.700 3.790 3.570 3.660 33,585 -0.03(-0.81%)
Feb 24, 2016 3.500 3.690 3.280 3.690 46,466 +0.19(+5.43%)
Feb 23, 2016 3.680 3.760 3.470 3.500 27,450 -0.21(-5.66%)
Feb 22, 2016 3.680 3.800 3.240 3.710 60,016 +0.13(+3.63%)
Feb 19, 2016 3.580 3.695 3.535 3.580 15,964 -0.01(-0.28%)
Feb 18, 2016 3.870 3.900 3.570 3.590 45,582 -0.28(-7.24%)
Feb 17, 2016 3.960 3.990 3.850 3.870 57,966 +0.04(+1.04%)
Feb 16, 2016 3.530 3.840 3.464 3.830 50,351 +0.41(+11.99%)
Feb 12, 2016 3.370 3.420 3.420 3.420 31,300 +0.08(+2.40%)
Feb 11, 2016 2.870 3.360 2.870 3.340 57,233 +0.39(+13.22%)
Feb 10, 2016 3.000 3.120 2.930 2.950 25,269 -0.05(-1.67%)
Feb 09, 2016 3.030 3.100 2.890 3.000 16,621 -0.08(-2.60%)
Feb 08, 2016 3.210 3.210 3.000 3.080 61,179 -0.16(-4.94%)
Feb 05, 2016 3.390 3.450 3.190 3.240 53,139 -0.19(-5.54%)
Feb 04, 2016 3.250 3.760 3.230 3.430 160,334 +0.32(+10.29%)
Feb 03, 2016 3.040 3.140 2.920 3.110 25,538 +0.09(+2.98%)
Feb 02, 2016 2.980 3.090 2.970 3.020 41,234 +0.00(+0.00%)
Feb 01, 2016 3.230 3.230 3.000 3.020 27,413 -0.19(-5.92%)
Jan 29, 2016 2.980 3.250 2.980 3.210 52,639 +0.24(+8.08%)
Jan 28, 2016 2.850 3.000 2.710 2.970 113,557 +0.16(+5.69%)
Jan 27, 2016 2.970 3.100 2.800 2.810 55,969 -0.16(-5.39%)
Jan 26, 2016 3.030 3.060 2.710 2.970 45,081 +0.01(+0.34%)
Jan 25, 2016 2.980 3.150 2.940 2.960 82,220 -0.02(-0.67%)
Jan 22, 2016 2.730 3.050 2.660 2.980 128,793 +0.28(+10.37%)
Jan 21, 2016 2.720 2.800 2.500 2.700 84,450 -0.07(-2.53%)
Jan 20, 2016 2.500 2.800 2.360 2.770 94,913 +0.17(+6.54%)
Jan 19, 2016 2.810 2.880 2.501 2.600 125,771 -0.18(-6.47%)
Jan 15, 2016 2.790 2.780 2.780 2.780 148,100 -0.14(-4.79%)
Jan 14, 2016 2.660 2.960 2.580 2.920 81,710 +0.32(+12.31%)
Jan 13, 2016 2.880 2.930 2.580 2.600 104,916 -0.28(-9.72%)
Jan 12, 2016 2.890 2.980 2.805 2.880 52,506 +0.03(+1.05%)
Jan 11, 2016 3.120 3.120 2.760 2.850 127,739 -0.27(-8.65%)
Jan 08, 2016 3.250 3.332 3.120 3.120 83,415 -0.03(-0.95%)
Jan 07, 2016 3.450 3.450 3.121 3.150 98,773 -0.35(-10.00%)
Jan 06, 2016 3.660 3.710 3.420 3.500 83,414 -0.22(-5.91%)
Jan 05, 2016 3.770 3.920 3.710 3.720 56,838 -0.05(-1.33%)
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.