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, 2016 4.190 4.240 3.930 4.240 401,838 +0.05(+1.19%)
Sep 29, 2016 4.410 4.450 4.150 4.190 539,427 -0.26(-5.84%)
Sep 28, 2016 4.600 4.630 4.420 4.450 245,837 -0.11(-2.41%)
Sep 27, 2016 4.560 4.650 4.500 4.560 219,182 +0.02(+0.44%)
Sep 26, 2016 4.690 4.700 4.470 4.540 293,008 -0.11(-2.37%)
Sep 23, 2016 4.660 4.870 4.570 4.650 450,047 -0.10(-2.11%)
Sep 22, 2016 4.510 4.760 4.440 4.750 526,523 +0.24(+5.32%)
Sep 21, 2016 4.390 4.670 4.230 4.510 652,733 +0.16(+3.68%)
Sep 20, 2016 4.760 4.760 4.300 4.350 714,583 -0.07(-1.58%)
Sep 19, 2016 4.010 4.460 3.860 4.420 1,084,261 +0.47(+11.90%)
Sep 16, 2016 3.940 3.990 3.800 3.950 400,046 +0.11(+2.86%)
Sep 15, 2016 3.950 3.960 3.700 3.840 410,789 -0.06(-1.54%)
Sep 14, 2016 3.960 4.110 3.700 3.900 1,760,103 +0.22(+5.98%)
Sep 13, 2016 3.950 3.950 3.510 3.680 347,948 -0.25(-6.36%)
Sep 12, 2016 4.000 4.010 3.790 3.930 587,270 +0.05(+1.29%)
Sep 09, 2016 3.590 3.980 3.460 3.880 870,460 +0.38(+10.86%)
Sep 08, 2016 3.260 3.500 3.220 3.500 816,068 +0.37(+11.82%)
Sep 07, 2016 3.100 3.200 2.950 3.130 527,167 +0.18(+6.10%)
Sep 06, 2016 3.000 3.050 2.850 2.950 96,931 -0.01(-0.34%)
Sep 02, 2016 2.860 2.960 2.960 2.960 154,700 +0.14(+4.96%)
Sep 01, 2016 2.830 2.840 2.660 2.820 50,650 +0.03(+1.08%)
Aug 31, 2016 2.800 2.850 2.680 2.790 94,453 +0.05(+1.82%)
Aug 30, 2016 2.760 2.820 2.720 2.740 153,903 +0.01(+0.37%)
Aug 29, 2016 2.730 2.820 2.647 2.730 61,952 -0.03(-1.09%)
Aug 26, 2016 2.760 2.820 2.540 2.760 384,465 +0.03(+1.10%)
Aug 25, 2016 2.790 2.880 2.705 2.730 180,492 -0.06(-2.15%)
Aug 24, 2016 2.860 2.950 2.775 2.790 107,471 -0.07(-2.45%)
Aug 23, 2016 2.860 2.940 2.860 2.860 74,603 +0.00(+0.00%)
Aug 22, 2016 2.870 2.950 2.800 2.860 118,220 -0.04(-1.38%)
Aug 19, 2016 2.960 3.010 2.800 2.900 174,491 -0.05(-1.69%)
Aug 18, 2016 2.890 3.030 2.850 2.950 122,532 +0.09(+3.15%)
Aug 17, 2016 2.920 2.990 2.850 2.860 123,623 -0.12(-4.03%)
Aug 16, 2016 3.240 3.250 2.880 2.980 352,955 -0.11(-3.56%)
Aug 15, 2016 3.050 3.115 2.963 3.090 345,315 +0.09(+3.00%)
Aug 12, 2016 2.920 3.010 2.920 3.000 142,551 +0.04(+1.35%)
Aug 11, 2016 2.900 2.960 2.850 2.960 54,727 +0.06(+2.07%)
Aug 10, 2016 2.990 2.990 2.860 2.900 75,547 -0.05(-1.69%)
Aug 09, 2016 2.970 2.990 2.900 2.950 32,061 -0.02(-0.67%)
Aug 08, 2016 2.970 3.000 2.920 2.970 34,473 -0.03(-1.00%)
Aug 05, 2016 2.940 3.015 2.910 3.000 83,584 +0.07(+2.39%)
Aug 04, 2016 2.970 2.970 2.870 2.930 28,259 -0.06(-2.01%)
Aug 03, 2016 2.910 3.040 2.800 2.990 118,332 +0.04(+1.36%)
Aug 02, 2016 2.970 2.990 2.910 2.950 76,661 +0.01(+0.34%)
Aug 01, 2016 2.960 2.990 2.910 2.940 64,915 -0.05(-1.67%)
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%)
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.