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 (%)
Jul 31, 2015 4.870 5.145 4.750 4.920 145,133 +0.05(+1.03%)
Jul 30, 2015 4.860 5.057 4.650 4.870 129,660 -0.04(-0.81%)
Jul 29, 2015 5.200 5.280 4.850 4.910 157,224 -0.28(-5.39%)
Jul 28, 2015 4.740 5.250 4.600 5.190 269,890 +0.45(+9.49%)
Jul 27, 2015 4.990 4.990 4.500 4.740 160,648 -0.04(-0.84%)
Jul 24, 2015 4.960 5.220 4.750 4.780 304,640 -0.20(-4.02%)
Jul 23, 2015 5.260 5.270 4.910 4.980 349,576 -0.32(-6.04%)
Jul 22, 2015 5.360 5.510 5.220 5.300 233,480 -0.16(-2.93%)
Jul 21, 2015 5.340 5.590 5.181 5.460 391,295 +0.07(+1.30%)
Jul 20, 2015 5.490 5.780 5.140 5.390 794,793 -0.10(-1.82%)
Jul 17, 2015 5.230 5.870 5.030 5.490 1,367,603 +0.31(+5.98%)
Jul 16, 2015 4.560 5.470 4.470 5.180 1,058,772 +0.61(+13.35%)
Jul 15, 2015 4.890 4.970 4.520 4.570 746,409 -0.33(-6.73%)
Jul 14, 2015 4.350 4.950 4.160 4.900 663,893 +0.57(+13.16%)
Jul 13, 2015 4.240 4.450 4.060 4.330 368,813 +0.09(+2.12%)
Jul 10, 2015 4.020 4.300 4.010 4.240 278,321 +0.22(+5.47%)
Jul 09, 2015 4.050 4.250 3.900 4.020 516,409 -0.02(-0.50%)
Jul 08, 2015 4.060 4.160 3.960 4.040 149,093 -0.05(-1.22%)
Jul 07, 2015 4.080 4.188 3.930 4.090 254,264 -0.14(-3.31%)
Jul 06, 2015 4.360 4.400 3.910 4.230 620,250 -0.12(-2.76%)
Jul 02, 2015 4.200 4.350 4.350 4.350 854,700 +0.15(+3.57%)
Jul 01, 2015 4.550 4.600 4.080 4.200 437,925 -0.40(-8.70%)
Jun 30, 2015 4.000 5.250 3.850 4.600 1,644,537 +0.90(+24.32%)
Jun 29, 2015 4.200 4.290 3.700 3.700 424,540 -0.57(-13.35%)
Jun 26, 2015 4.550 4.770 4.270 4.270 1,345,391 -0.08(-1.84%)
Jun 25, 2015 4.490 4.590 4.200 4.350 269,611 -0.10(-2.25%)
Jun 24, 2015 4.450 4.820 4.350 4.450 367,989 +0.00(+0.00%)
Jun 23, 2015 5.130 5.147 4.350 4.450 663,866 -0.64(-12.57%)
Jun 22, 2015 5.440 5.470 5.060 5.090 266,688 -0.14(-2.68%)
Jun 19, 2015 5.670 5.670 5.230 5.230 274,969 -0.49(-8.57%)
Jun 18, 2015 6.000 6.080 5.570 5.720 353,072 -0.28(-4.67%)
Jun 17, 2015 6.250 6.790 5.750 6.000 483,433 -0.17(-2.76%)
Jun 16, 2015 5.810 6.270 5.200 6.170 803,589 +0.31(+5.29%)
Jun 15, 2015 7.140 7.350 5.820 5.860 688,532 -1.44(-19.73%)
Jun 12, 2015 8.100 8.310 7.080 7.300 422,721 -0.95(-11.52%)
Jun 11, 2015 9.560 9.560 8.040 8.250 407,370 -1.36(-14.15%)
Jun 10, 2015 9.130 9.855 9.060 9.610 322,156 +0.28(+3.00%)
Jun 09, 2015 9.990 10.00 8.560 9.330 252,302 -0.66(-6.61%)
Jun 08, 2015 10.70 10.77 9.630 9.990 210,690 -0.72(-6.72%)
Jun 05, 2015 11.50 11.60 10.50 10.71 338,488 -0.86(-7.43%)
Jun 04, 2015 11.49 11.69 11.22 11.57 154,369 +0.05(+0.43%)
Jun 03, 2015 11.51 11.57 11.31 11.52 163,311 -0.07(-0.60%)
Jun 02, 2015 12.10 12.10 11.20 11.59 206,711 -0.04(-0.34%)
Jun 01, 2015 11.30 11.68 11.02 11.63 258,654 +0.41(+3.65%)
May 29, 2015 11.52 12.22 11.03 11.22 360,739 -0.30(-2.60%)
May 28, 2015 11.41 11.58 11.11 11.52 126,312 +0.07(+0.61%)
May 27, 2015 11.54 11.75 11.15 11.45 165,812 -0.08(-0.69%)
May 26, 2015 11.87 11.87 11.02 11.53 137,389 -0.02(-0.17%)
May 22, 2015 10.90 11.55 11.55 11.55 144,600 +0.56(+5.10%)
May 21, 2015 11.70 11.92 10.74 10.99 137,852 -0.78(-6.63%)
May 20, 2015 10.97 11.85 10.72 11.77 115,910 +0.43(+3.79%)
May 19, 2015 10.45 11.50 10.45 11.34 187,649 +0.70(+6.58%)
May 18, 2015 11.97 11.98 10.55 10.64 282,797 -0.91(-7.88%)
May 15, 2015 11.97 12.12 11.00 11.55 167,984 -0.42(-3.51%)
May 14, 2015 12.25 12.98 11.60 11.97 371,318 +0.39(+3.37%)
May 13, 2015 11.41 11.86 11.03 11.58 109,401 +0.16(+1.40%)
May 12, 2015 10.86 11.47 10.53 11.42 157,752 +0.45(+4.10%)
May 11, 2015 10.37 11.27 10.15 10.97 117,993 +0.22(+2.05%)
May 08, 2015 11.00 11.71 10.55 10.75 141,548 -0.35(-3.15%)
May 07, 2015 12.02 12.20 11.07 11.10 145,629 -0.80(-6.72%)
May 06, 2015 12.72 13.07 11.87 11.90 171,176 -0.81(-6.37%)
May 05, 2015 11.73 12.74 11.43 12.71 228,429 +0.99(+8.45%)
May 04, 2015 10.63 12.25 10.63 11.72 154,644 +1.18(+11.20%)
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.