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, 2018 1.800 1.849 1.650 1.750 380,550 +0.15(+9.37%)
Jul 30, 2018 1.550 1.600 1.550 1.600 157,180 +0.05(+3.23%)
Jul 27, 2018 1.600 1.650 1.550 1.550 154,100 +0.00(+0.00%)
Jul 26, 2018 1.700 1.700 1.550 1.550 354,919 -0.10(-6.06%)
Jul 25, 2018 1.650 1.700 1.650 1.650 91,047 +0.00(+0.00%)
Jul 24, 2018 1.800 1.800 1.650 1.650 270,759 -0.10(-5.71%)
Jul 23, 2018 1.750 1.800 1.750 1.750 90,773 -0.05(-2.78%)
Jul 20, 2018 1.750 1.800 1.750 1.800 93,147 +0.05(+2.86%)
Jul 19, 2018 1.750 1.800 1.750 1.750 67,506 -0.02(-1.41%)
Jul 18, 2018 1.800 1.800 1.700 1.775 112,092 -0.03(-1.39%)
Jul 17, 2018 1.800 1.800 1.650 1.800 255,201 +0.15(+9.09%)
Jul 16, 2018 1.800 1.800 1.650 1.650 230,007 -0.15(-8.33%)
Jul 13, 2018 1.800 1.800 1.750 1.800 149,707 +0.00(+0.00%)
Jul 12, 2018 1.700 1.800 1.650 1.800 396,494 +0.20(+12.50%)
Jul 11, 2018 1.850 1.900 1.600 1.600 931,841 +0.05(+3.23%)
Jul 10, 2018 1.500 1.550 1.446 1.550 214,921 +0.10(+6.90%)
Jul 09, 2018 1.550 1.599 1.450 1.450 128,586 -0.05(-3.33%)
Jul 06, 2018 1.450 1.500 1.400 1.500 104,285 +0.10(+7.14%)
Jul 05, 2018 1.450 1.450 1.400 1.400 53,916 -0.05(-3.45%)
Jul 03, 2018 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 02, 2018 1.300 1.400 1.300 1.350 66,240 +0.00(+0.00%)
Jun 29, 2018 1.300 1.350 246,835 -0.15(-10.00%)
Jun 28, 2018 1.450 1.500 1.450 1.500 84,826 +0.05(+3.45%)
Jun 27, 2018 1.700 1.700 1.450 1.450 281,969 -0.20(-12.12%)
Jun 26, 2018 1.650 1.700 1.550 1.650 119,095 +0.00(+0.00%)
Jun 25, 2018 1.750 1.750 1.600 1.650 183,008 +0.05(+3.12%)
Jun 22, 2018 1.800 1.800 1.550 1.600 2,574,066 -0.15(-8.57%)
Jun 21, 2018 1.800 1.850 1.750 1.750 159,473 +0.00(+0.00%)
Jun 20, 2018 1.800 1.850 1.750 1.750 155,828 +0.00(+0.00%)
Jun 19, 2018 1.850 1.900 1.750 1.750 90,435 -0.10(-5.41%)
Jun 18, 2018 1.800 1.850 1.750 1.850 84,479 +0.05(+2.78%)
Jun 15, 2018 1.850 1.850 1.800 148,812 -0.05(-2.70%)
Jun 14, 2018 1.850 1.900 1.800 1.850 146,541 +0.00(+0.00%)
Jun 13, 2018 1.850 1.900 1.801 1.850 126,826 +0.00(+0.00%)
Jun 12, 2018 1.850 1.900 1.800 1.850 334,398 +0.05(+2.78%)
Jun 11, 2018 1.700 1.850 1.700 1.800 84,433 +0.10(+5.88%)
Jun 08, 2018 1.700 1.750 1.650 1.700 38,430 +0.00(+0.00%)
Jun 07, 2018 1.700 1.700 1.600 1.700 62,194 +0.05(+3.03%)
Jun 06, 2018 1.700 1.650 66,526 +0.00(+0.00%)
Jun 05, 2018 1.700 1.700 1.600 1.650 104,799 +0.05(+3.12%)
Jun 04, 2018 1.600 1.650 1.552 1.600 82,923 +0.00(+0.00%)
Jun 01, 2018 1.550 1.600 1.500 1.600 63,510 +0.10(+6.67%)
May 31, 2018 1.550 1.600 1.500 1.500 164,617 -0.05(-3.23%)
May 30, 2018 1.600 1.600 1.550 1.550 60,788 -0.05(-3.13%)
May 29, 2018 1.550 1.600 1.550 1.600 87,293 +0.00(+0.00%)
May 25, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
May 24, 2018 1.600 1.650 1.550 1.600 76,119 -0.05(-3.03%)
May 23, 2018 1.650 1.700 1.600 1.650 97,666 +0.00(+0.00%)
May 22, 2018 1.750 1.750 1.550 1.650 231,227 -0.10(-5.71%)
May 21, 2018 1.750 1.850 1.700 1.750 151,673 +0.00(+0.00%)
May 18, 2018 1.800 1.800 1.700 1.750 172,619 -0.05(-2.78%)
May 17, 2018 1.650 1.800 1.600 1.800 214,888 +0.15(+9.09%)
May 16, 2018 1.800 1.900 1.550 1.650 486,550 -0.15(-8.33%)
May 15, 2018 1.750 1.950 1.750 1.800 525,077 +0.10(+5.88%)
May 14, 2018 1.500 1.900 1.500 1.700 792,739 +0.25(+17.24%)
May 11, 2018 1.300 1.500 1.250 1.450 321,704 +0.20(+16.00%)
May 10, 2018 1.300 1.300 1.250 1.250 139,022 -0.05(-3.85%)
May 09, 2018 1.250 1.300 1.250 1.300 160,635 +0.05(+4.00%)
May 08, 2018 1.300 1.300 1.250 1.250 56,957 -0.05(-3.85%)
May 07, 2018 1.350 1.350 1.250 1.300 102,888 -0.05(-3.70%)
May 04, 2018 1.350 1.350 1.300 1.350 96,373 +0.00(+0.00%)
May 03, 2018 1.250 1.400 1.250 1.350 180,823 +0.10(+8.00%)
May 02, 2018 1.250 1.300 1.200 1.250 193,048 +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.