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 29, 2016 2.970 2.990 2.900 2.990 47,946 +0.01(+0.34%)
Jul 28, 2016 2.960 3.000 2.910 2.980 33,658 -0.01(-0.33%)
Jul 27, 2016 2.930 3.000 2.900 2.990 54,129 +0.06(+2.05%)
Jul 26, 2016 2.900 2.970 2.860 2.930 69,189 +0.06(+2.09%)
Jul 25, 2016 2.947 3.000 2.850 2.870 107,403 -0.10(-3.37%)
Jul 22, 2016 2.970 3.000 2.910 2.970 76,131 +0.08(+2.77%)
Jul 21, 2016 3.000 3.000 2.860 2.890 160,055 -0.07(-2.36%)
Jul 20, 2016 2.860 2.990 2.800 2.960 98,779 +0.11(+3.86%)
Jul 19, 2016 2.870 2.930 2.760 2.850 127,124 -0.06(-2.06%)
Jul 18, 2016 2.830 2.950 2.766 2.910 83,529 +0.04(+1.39%)
Jul 15, 2016 2.850 2.980 2.820 2.870 95,971 +0.06(+2.14%)
Jul 14, 2016 2.870 2.870 2.680 2.810 141,401 +0.00(+0.00%)
Jul 13, 2016 2.990 2.990 2.760 2.810 156,074 -0.15(-5.07%)
Jul 12, 2016 2.930 3.030 2.880 2.960 170,787 +0.09(+3.14%)
Jul 11, 2016 2.820 2.960 2.770 2.870 144,314 +0.07(+2.50%)
Jul 08, 2016 2.750 2.810 2.660 2.800 187,509 +0.06(+2.19%)
Jul 07, 2016 2.770 2.850 2.660 2.740 112,668 -0.05(-1.79%)
Jul 06, 2016 2.630 2.860 2.550 2.790 160,332 +0.18(+6.90%)
Jul 05, 2016 2.660 2.680 2.520 2.610 111,154 +0.03(+1.16%)
Jul 01, 2016 2.430 2.580 2.580 2.580 212,200 +0.18(+7.50%)
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%)
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.