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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2022 8.023 8.288 8.023 8.050 616,436 +0.04(+0.55%)
Sep 29, 2022 8.350 8.408 7.715 8.006 991,769 -0.42(-5.02%)
Sep 28, 2022 8.667 8.667 8.147 8.429 531,147 -0.03(-0.31%)
Sep 27, 2022 8.279 8.535 8.173 8.455 623,308 +0.28(+3.45%)
Sep 26, 2022 7.918 8.358 7.777 8.173 821,758 +0.11(+1.31%)
Sep 23, 2022 8.879 8.879 8.006 8.068 1,101,069 -1.02(-11.25%)
Sep 22, 2022 8.914 9.267 8.910 9.090 625,018 +0.22(+2.49%)
Sep 21, 2022 9.178 9.240 8.782 8.870 747,985 -0.18(-1.95%)
Sep 20, 2022 9.205 9.346 8.967 9.046 1,172,511 -0.16(-1.72%)
Sep 19, 2022 8.597 9.222 8.583 9.205 1,273,591 +0.39(+4.40%)
Sep 16, 2022 9.081 9.126 8.535 8.817 1,172,377 +0.00(+0.00%)
Sep 15, 2022 8.940 8.967 8.649 8.817 755,926 -0.22(-2.44%)
Sep 14, 2022 8.949 9.315 8.843 9.037 1,224,083 +0.21(+2.40%)
Sep 13, 2022 8.676 8.992 8.376 8.826 1,138,158 +0.09(+1.01%)
Sep 12, 2022 8.764 8.853 8.491 8.738 936,652 +0.05(+0.61%)
Sep 09, 2022 8.588 8.843 8.579 8.685 712,054 +0.15(+1.76%)
Sep 08, 2022 8.411 8.561 8.341 8.535 392,204 +0.15(+1.79%)
Sep 07, 2022 8.658 8.671 8.217 8.385 903,516 -0.36(-4.13%)
Sep 06, 2022 8.888 8.923 8.517 8.746 1,267,555 -0.01(-0.10%)
Sep 02, 2022 8.403 8.799 8.279 8.755 777,970 +0.51(+6.20%)
Sep 01, 2022 8.438 8.447 8.112 8.244 767,313 -0.26(-3.01%)
Aug 31, 2022 8.147 8.570 8.112 8.500 901,470 +0.26(+3.10%)
Aug 30, 2022 8.746 8.746 8.032 8.244 853,724 -0.54(-6.12%)
Aug 29, 2022 8.482 8.914 8.464 8.782 966,491 +0.23(+2.68%)
Aug 26, 2022 8.544 8.570 8.244 8.552 505,642 -0.02(-0.21%)
Aug 25, 2022 8.588 8.588 8.332 8.570 512,945 +0.11(+1.25%)
Aug 24, 2022 8.561 8.579 8.173 8.464 864,009 -0.11(-1.34%)
Aug 23, 2022 9.046 9.073 8.526 8.579 1,082,949 -0.25(-2.80%)
Aug 22, 2022 8.852 9.134 8.782 8.826 1,173,264 +0.06(+0.70%)
Aug 19, 2022 8.544 8.852 8.411 8.764 937,422 +0.12(+1.43%)
Aug 18, 2022 8.588 8.793 8.385 8.641 1,037,276 +0.18(+2.08%)
Aug 17, 2022 8.367 8.632 8.209 8.464 569,364 +0.11(+1.37%)
Aug 16, 2022 8.429 8.508 8.235 8.350 409,454 -0.05(-0.63%)
Aug 15, 2022 8.270 8.433 7.768 8.403 1,045,288 -0.06(-0.73%)
Aug 12, 2022 8.455 8.535 8.253 8.464 577,406 -0.06(-0.72%)
Aug 11, 2022 8.270 8.667 8.262 8.526 819,259 +0.28(+3.42%)
Aug 10, 2022 8.112 8.332 7.736 8.244 1,432,656 +0.02(+0.21%)
Aug 09, 2022 7.768 8.226 7.591 8.226 1,247,284 +0.52(+6.75%)
Aug 08, 2022 7.512 7.838 7.424 7.706 602,801 +0.20(+2.70%)
Aug 05, 2022 7.195 7.627 7.124 7.503 532,669 +0.15(+2.04%)
Aug 04, 2022 7.530 7.583 7.336 7.353 511,683 -0.18(-2.34%)
Aug 03, 2022 7.926 7.926 7.463 7.530 570,788 -0.29(-3.72%)
Aug 02, 2022 7.636 7.874 7.583 7.821 1,257,969 +0.24(+3.14%)
Aug 01, 2022 7.362 7.732 7.318 7.583 1,653,475 +0.40(+5.52%)
Jul 29, 2022 7.486 7.600 7.151 7.186 926,299 -0.18(-2.40%)
Jul 28, 2022 7.503 7.636 6.983 7.362 925,700 -0.13(-1.76%)
Jul 27, 2022 7.609 7.706 7.217 7.494 872,028 +0.01(+0.12%)
Jul 26, 2022 7.239 7.521 7.143 7.486 596,582 +0.37(+5.20%)
Jul 25, 2022 6.948 7.186 6.851 7.115 486,269 +0.21(+3.07%)
Jul 22, 2022 7.248 7.292 6.824 6.904 426,371 -0.34(-4.74%)
Jul 21, 2022 7.239 7.353 6.968 7.248 504,153 -0.01(-0.12%)
Jul 20, 2022 7.036 7.283 6.941 7.256 702,788 +0.21(+3.00%)
Jul 19, 2022 6.472 7.171 6.454 7.045 1,130,302 +0.63(+9.75%)
Jul 18, 2022 6.269 6.507 6.225 6.419 521,772 +0.22(+3.56%)
Jul 15, 2022 6.181 6.251 5.951 6.198 462,653 +0.14(+2.33%)
Jul 14, 2022 5.934 6.066 5.793 6.057 444,869 -0.04(-0.72%)
Jul 13, 2022 5.749 6.163 5.749 6.101 465,147 +0.25(+4.22%)
Jul 12, 2022 5.819 5.925 5.643 5.854 740,245 -0.10(-1.63%)
Jul 11, 2022 6.084 6.119 5.837 5.951 322,031 -0.17(-2.74%)
Jul 08, 2022 6.137 6.145 5.854 6.119 426,175 +0.08(+1.31%)
Jul 07, 2022 5.890 6.176 5.775 6.040 493,614 +0.33(+5.71%)
Jul 06, 2022 6.137 6.225 5.572 5.713 1,198,861 -0.40(-6.49%)
Jul 05, 2022 6.040 6.137 5.916 6.110 701,480 -0.04(-0.57%)
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.