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 (%)
Sep 30, 2015 3.990 4.170 3.750 3.870 105,715 -0.07(-1.78%)
Sep 29, 2015 4.400 4.500 3.855 3.940 168,352 -0.48(-10.86%)
Sep 28, 2015 4.620 4.900 4.410 4.420 124,236 -0.22(-4.74%)
Sep 25, 2015 5.140 5.160 4.560 4.640 106,294 -0.49(-9.55%)
Sep 24, 2015 5.219 5.250 4.850 5.130 100,703 -0.23(-4.29%)
Sep 23, 2015 5.550 5.820 5.300 5.360 118,594 -0.29(-5.13%)
Sep 22, 2015 5.760 6.100 5.500 5.650 157,091 -0.12(-2.08%)
Sep 21, 2015 6.020 6.400 5.630 5.770 240,852 -0.11(-1.87%)
Sep 18, 2015 5.930 6.200 5.690 5.880 565,888 -0.04(-0.68%)
Sep 17, 2015 5.650 6.000 5.000 5.920 272,448 +0.23(+4.04%)
Sep 16, 2015 5.850 5.850 5.500 5.690 200,793 -0.16(-2.74%)
Sep 15, 2015 5.610 6.220 5.390 5.850 532,612 +0.34(+6.17%)
Sep 14, 2015 4.630 5.685 4.540 5.510 248,313 +0.86(+18.49%)
Sep 11, 2015 4.620 4.760 4.480 4.650 66,503 -0.08(-1.69%)
Sep 10, 2015 4.260 4.750 4.180 4.730 152,207 +0.48(+11.29%)
Sep 09, 2015 4.560 4.601 4.160 4.250 120,506 -0.25(-5.56%)
Sep 08, 2015 4.580 4.580 4.370 4.500 93,104 -0.03(-0.66%)
Sep 04, 2015 4.740 4.530 4.530 4.530 123,000 -0.17(-3.62%)
Sep 03, 2015 4.820 4.850 4.680 4.700 107,622 -0.13(-2.69%)
Sep 02, 2015 4.750 4.850 4.580 4.830 152,498 +0.15(+3.21%)
Sep 01, 2015 4.700 5.140 4.384 4.680 528,389 -0.06(-1.27%)
Aug 31, 2015 4.250 5.470 4.250 4.740 850,896 +0.60(+14.49%)
Aug 28, 2015 3.810 4.240 3.810 4.140 156,070 +0.32(+8.38%)
Aug 27, 2015 3.650 3.930 3.650 3.820 76,275 +0.20(+5.52%)
Aug 26, 2015 3.630 3.630 3.430 3.620 60,406 +0.10(+2.84%)
Aug 25, 2015 3.650 3.760 3.510 3.520 133,989 +0.04(+1.15%)
Aug 24, 2015 3.500 3.760 3.320 3.480 109,102 -0.19(-5.18%)
Aug 21, 2015 3.570 3.800 3.550 3.670 220,986 -0.05(-1.34%)
Aug 20, 2015 3.890 4.018 3.690 3.720 178,044 -0.21(-5.34%)
Aug 19, 2015 3.990 4.030 3.770 3.930 121,528 +0.00(+0.00%)
Aug 18, 2015 4.100 4.270 3.910 3.930 68,024 -0.15(-3.68%)
Aug 17, 2015 3.970 4.400 3.770 4.080 167,203 +0.10(+2.51%)
Aug 14, 2015 3.790 3.980 3.706 3.980 140,833 +0.16(+4.19%)
Aug 13, 2015 3.990 4.000 3.740 3.820 144,899 -0.17(-4.26%)
Aug 12, 2015 3.770 4.000 3.580 3.990 146,044 +0.22(+5.84%)
Aug 11, 2015 3.910 4.120 3.750 3.770 187,071 -0.36(-8.72%)
Aug 10, 2015 4.240 4.460 4.100 4.130 181,168 -0.08(-1.90%)
Aug 07, 2015 4.080 4.240 3.810 4.210 170,279 +0.04(+0.96%)
Aug 06, 2015 4.780 4.790 4.170 4.170 232,292 -0.65(-13.49%)
Aug 05, 2015 4.850 4.860 4.630 4.820 153,268 -0.06(-1.23%)
Aug 04, 2015 4.950 4.990 4.710 4.880 82,881 +0.02(+0.41%)
Aug 03, 2015 4.940 5.110 4.720 4.860 65,203 -0.06(-1.22%)
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%)
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.