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, 2017 3.450 3.550 3.450 3.550 33,733 +0.05(+1.43%)
Jun 29, 2017 3.690 3.690 3.450 3.500 61,950 -0.15(-4.11%)
Jun 28, 2017 3.640 3.700 3.400 3.650 72,648 +0.10(+2.82%)
Jun 27, 2017 3.700 3.750 3.500 3.550 51,065 -0.15(-4.05%)
Jun 26, 2017 3.640 3.700 3.550 3.700 89,540 +0.15(+4.23%)
Jun 23, 2017 3.700 3.700 3.500 3.550 213,458 +0.00(+0.00%)
Jun 22, 2017 3.500 3.650 3.350 3.550 183,225 +0.15(+4.41%)
Jun 21, 2017 3.350 3.500 3.350 3.400 120,231 +0.05(+1.49%)
Jun 20, 2017 3.450 3.450 3.300 3.350 70,550 -0.05(-1.47%)
Jun 19, 2017 3.300 3.450 3.200 3.400 99,194 +0.20(+6.25%)
Jun 16, 2017 3.300 3.300 3.160 3.200 120,172 -0.15(-4.48%)
Jun 15, 2017 3.150 3.400 3.150 3.350 139,354 +0.15(+4.69%)
Jun 14, 2017 3.700 3.750 3.170 3.200 286,232 -0.35(-9.86%)
Jun 13, 2017 3.300 3.600 3.250 3.550 331,483 +0.40(+12.70%)
Jun 12, 2017 3.150 3.250 3.150 3.150 74,009 +0.00(+0.00%)
Jun 09, 2017 3.200 3.250 3.100 3.150 113,272 -0.05(-1.56%)
Jun 08, 2017 3.200 3.299 3.100 3.200 56,433 +0.00(+0.00%)
Jun 07, 2017 3.200 3.300 3.150 3.200 39,605 -0.05(-1.54%)
Jun 06, 2017 3.150 3.250 3.100 3.250 78,332 +0.10(+3.17%)
Jun 05, 2017 3.300 3.350 3.050 3.150 213,112 -0.15(-4.55%)
Jun 02, 2017 3.250 3.400 3.200 3.300 144,854 +0.10(+3.12%)
Jun 01, 2017 3.150 3.250 3.100 3.200 81,907 +0.15(+4.92%)
May 31, 2017 3.150 3.200 3.050 3.050 74,712 -0.10(-3.17%)
May 30, 2017 3.200 3.250 3.150 3.150 81,959 -0.05(-1.56%)
May 26, 2017 3.350 3.400 3.200 3.200 56,321 -0.20(-5.88%)
May 25, 2017 3.350 3.450 3.200 3.400 196,004 +0.05(+1.49%)
May 24, 2017 3.300 3.400 3.250 3.350 78,594 +0.05(+1.52%)
May 23, 2017 3.150 3.350 3.150 3.300 164,546 +0.15(+4.76%)
May 22, 2017 3.300 3.400 3.100 3.150 172,510 -0.15(-4.55%)
May 19, 2017 3.400 3.400 3.250 3.300 143,278 +0.10(+3.12%)
May 18, 2017 3.150 3.200 3.000 3.200 162,021 +0.05(+1.59%)
May 17, 2017 3.350 3.400 3.150 3.150 117,167 -0.20(-5.97%)
May 16, 2017 3.700 3.700 3.300 3.350 209,859 -0.35(-9.46%)
May 15, 2017 3.750 3.950 3.650 3.700 223,340 +0.05(+1.37%)
May 12, 2017 3.570 3.700 3.450 3.650 233,058 +0.20(+5.80%)
May 11, 2017 3.400 3.550 3.350 3.450 215,889 +0.20(+6.15%)
May 10, 2017 3.200 3.300 3.150 3.250 122,998 +0.10(+3.17%)
May 09, 2017 3.050 3.200 3.050 3.150 87,401 +0.10(+3.28%)
May 08, 2017 3.050 3.150 3.050 3.050 71,073 +0.00(+0.00%)
May 05, 2017 3.150 3.150 3.000 3.050 247,251 -0.10(-3.17%)
May 04, 2017 3.150 3.200 3.100 3.150 145,951 +0.00(+0.00%)
May 03, 2017 3.250 3.250 3.100 3.150 105,303 -0.10(-3.08%)
May 02, 2017 3.300 3.300 3.150 3.250 261,267 -0.05(-1.52%)
May 01, 2017 3.700 3.700 3.250 3.300 332,410 -0.40(-10.81%)
Apr 28, 2017 3.900 3.900 3.700 3.700 174,772 -0.15(-3.90%)
Apr 27, 2017 4.000 4.000 3.650 3.850 318,895 -0.20(-4.94%)
Apr 26, 2017 3.800 4.300 3.781 4.050 784,434 +0.30(+8.00%)
Apr 25, 2017 3.500 3.850 3.500 3.750 504,298 +0.35(+10.29%)
Apr 24, 2017 3.150 3.400 3.100 3.400 312,967 +0.30(+9.68%)
Apr 21, 2017 3.100 3.150 3.100 3.100 49,467 -0.05(-1.59%)
Apr 20, 2017 3.100 3.150 3.050 3.150 75,971 +0.05(+1.61%)
Apr 19, 2017 3.150 3.150 3.100 3.100 67,624 +0.00(+0.00%)
Apr 18, 2017 3.100 3.100 3.000 3.100 48,101 +0.00(+0.00%)
Apr 17, 2017 3.050 3.150 3.000 3.100 69,479 +0.05(+1.64%)
Apr 13, 2017 2.900 3.050 2.900 3.050 195,367 +0.20(+7.02%)
Apr 12, 2017 3.100 3.100 2.825 2.850 243,122 -0.20(-6.56%)
Apr 11, 2017 2.900 3.050 2.900 3.050 137,955 +0.10(+3.39%)
Apr 10, 2017 2.950 3.056 2.900 2.950 155,461 +0.00(+0.00%)
Apr 07, 2017 2.950 3.050 2.925 2.950 176,662 +0.00(+0.00%)
Apr 06, 2017 3.100 3.100 2.900 2.950 261,409 -0.15(-4.84%)
Apr 05, 2017 3.250 3.300 3.050 3.100 218,662 -0.15(-4.62%)
Apr 04, 2017 3.250 3.400 3.200 3.250 111,735 +0.00(+0.00%)
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.