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 (%)
Jun 30, 2016 2.320 2.460 2.300 2.400 118,924 +0.05(+2.13%)
Jun 29, 2016 2.420 2.500 2.300 2.350 237,121 -0.15(-6.00%)
Jun 28, 2016 2.570 2.570 2.450 2.500 234,841 +0.00(+0.00%)
Jun 27, 2016 2.770 2.830 2.480 2.500 185,070 -0.34(-11.97%)
Jun 24, 2016 2.750 2.950 2.750 2.840 800,183 -0.15(-5.02%)
Jun 23, 2016 2.850 3.020 2.850 2.990 148,786 +0.14(+4.91%)
Jun 22, 2016 2.799 2.990 2.770 2.850 84,623 +0.00(+0.00%)
Jun 21, 2016 2.900 2.900 2.750 2.850 136,904 -0.07(-2.40%)
Jun 20, 2016 3.000 3.020 2.870 2.920 99,231 -0.05(-1.68%)
Jun 17, 2016 3.030 3.030 2.820 2.970 156,476 -0.06(-1.98%)
Jun 16, 2016 3.040 3.070 2.900 3.030 77,568 -0.01(-0.33%)
Jun 15, 2016 3.020 3.070 2.915 3.040 93,433 +0.03(+1.00%)
Jun 14, 2016 3.180 3.180 2.970 3.010 130,863 -0.12(-3.83%)
Jun 13, 2016 3.070 3.150 3.000 3.130 138,423 +0.13(+4.33%)
Jun 10, 2016 2.850 3.010 2.510 3.000 334,910 +0.07(+2.39%)
Jun 09, 2016 3.060 3.150 2.870 2.930 260,089 -0.20(-6.39%)
Jun 08, 2016 3.200 3.200 3.100 3.130 74,841 -0.04(-1.26%)
Jun 07, 2016 3.210 3.210 3.120 3.170 83,810 -0.04(-1.25%)
Jun 06, 2016 3.290 3.290 3.110 3.210 54,784 +0.00(+0.00%)
Jun 03, 2016 3.200 3.240 3.050 3.210 119,229 +0.01(+0.31%)
Jun 02, 2016 3.160 3.240 3.160 3.200 78,296 -0.01(-0.31%)
Jun 01, 2016 3.150 3.290 3.140 3.210 82,824 +0.07(+2.23%)
May 31, 2016 3.420 3.450 3.010 3.140 262,345 -0.28(-8.19%)
May 27, 2016 3.320 3.420 3.420 3.420 44,900 +0.08(+2.40%)
May 26, 2016 3.530 3.530 3.220 3.340 90,354 -0.13(-3.75%)
May 25, 2016 3.520 3.520 3.350 3.470 85,808 -0.05(-1.42%)
May 24, 2016 3.550 3.640 3.420 3.520 242,680 +0.18(+5.39%)
May 23, 2016 3.260 3.400 3.260 3.340 96,355 +0.21(+6.71%)
May 20, 2016 3.200 3.360 3.100 3.130 163,449 -0.03(-0.95%)
May 19, 2016 3.220 3.340 3.120 3.160 82,972 -0.17(-5.11%)
May 18, 2016 3.350 3.430 3.240 3.330 153,391 +0.01(+0.30%)
May 17, 2016 3.000 3.460 3.000 3.320 216,134 +0.03(+0.91%)
May 16, 2016 3.100 3.350 3.040 3.290 166,950 +0.27(+8.94%)
May 13, 2016 3.010 3.100 2.830 3.020 189,624 -0.03(-0.98%)
May 12, 2016 3.210 3.230 3.030 3.050 138,430 -0.20(-6.15%)
May 11, 2016 3.300 3.300 3.230 3.250 287,735 +0.02(+0.62%)
May 10, 2016 3.400 3.630 3.200 3.230 815,431 -1.14(-26.09%)
May 09, 2016 4.400 4.400 4.330 4.370 25,400 -0.06(-1.35%)
May 06, 2016 4.360 4.480 4.250 4.430 34,986 -0.03(-0.67%)
May 05, 2016 4.490 4.600 4.350 4.460 34,501 +0.04(+0.90%)
May 04, 2016 4.650 4.680 4.380 4.420 54,327 -0.19(-4.12%)
May 03, 2016 4.670 4.700 4.510 4.610 59,501 -0.11(-2.33%)
May 02, 2016 4.410 4.800 4.310 4.720 117,139 +0.43(+10.02%)
Apr 29, 2016 4.190 4.400 4.190 4.290 40,621 +0.05(+1.18%)
Apr 28, 2016 4.210 4.370 4.150 4.240 35,607 +0.03(+0.71%)
Apr 27, 2016 4.200 4.390 4.200 4.210 39,618 -0.03(-0.71%)
Apr 26, 2016 4.350 4.390 4.230 4.240 62,601 -0.10(-2.30%)
Apr 25, 2016 4.390 4.480 4.250 4.340 74,570 +0.13(+3.09%)
Apr 22, 2016 4.250 4.300 4.180 4.210 27,142 -0.05(-1.17%)
Apr 21, 2016 4.300 4.310 4.100 4.260 56,797 -0.03(-0.70%)
Apr 20, 2016 4.290 4.320 4.240 4.290 22,895 +0.03(+0.70%)
Apr 19, 2016 4.320 4.320 4.030 4.260 47,063 +0.03(+0.71%)
Apr 18, 2016 4.090 4.275 4.020 4.230 55,798 +0.03(+0.71%)
Apr 15, 2016 4.250 4.285 4.140 4.200 34,727 -0.10(-2.33%)
Apr 14, 2016 4.360 4.450 4.270 4.300 30,905 -0.05(-1.15%)
Apr 13, 2016 4.260 4.430 4.160 4.350 33,080 +0.13(+3.08%)
Apr 12, 2016 4.170 4.250 4.040 4.220 72,893 +0.05(+1.20%)
Apr 11, 2016 4.370 4.490 4.134 4.170 49,242 -0.19(-4.36%)
Apr 08, 2016 4.530 4.530 4.250 4.360 80,463 -0.04(-0.91%)
Apr 07, 2016 4.620 4.620 4.370 4.400 63,144 -0.35(-7.37%)
Apr 06, 2016 4.710 4.940 4.580 4.750 115,222 +0.14(+3.04%)
Apr 05, 2016 4.350 4.750 4.350 4.610 115,022 +0.19(+4.30%)
Apr 04, 2016 4.390 4.710 4.380 4.420 115,046 -0.16(-3.49%)
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.