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 (%)
Feb 27, 2015 3.900 4.030 3.870 3.980 31,853 +0.03(+0.76%)
Feb 26, 2015 3.800 3.990 3.800 3.950 19,342 +0.01(+0.25%)
Feb 25, 2015 3.970 4.046 3.900 3.940 16,925 -0.02(-0.48%)
Feb 24, 2015 3.840 4.200 3.820 3.959 43,733 +0.15(+3.91%)
Feb 23, 2015 3.750 3.860 3.735 3.810 14,478 +0.09(+2.42%)
Feb 20, 2015 3.690 3.740 3.650 3.720 14,444 -0.03(-0.80%)
Feb 19, 2015 3.770 3.770 3.700 3.750 14,077 +0.10(+2.74%)
Feb 18, 2015 3.750 3.829 3.650 3.650 33,324 -0.19(-4.95%)
Feb 17, 2015 3.840 3.850 3.753 3.840 10,116 -0.01(-0.26%)
Feb 13, 2015 3.770 3.850 3.850 3.850 30,600 +0.13(+3.49%)
Feb 12, 2015 3.860 3.900 3.720 3.720 89,987 -0.13(-3.38%)
Feb 11, 2015 3.860 3.870 3.740 3.850 4,921 +0.00(+0.00%)
Feb 10, 2015 3.600 3.850 3.600 3.850 67,897 +0.20(+5.48%)
Feb 09, 2015 3.670 3.696 3.550 3.650 15,880 -0.05(-1.35%)
Feb 06, 2015 3.890 3.890 3.670 3.700 41,404 -0.18(-4.64%)
Feb 05, 2015 3.880 3.900 3.500 3.880 147,948 -0.02(-0.51%)
Feb 04, 2015 4.050 4.100 3.890 3.900 22,679 -0.10(-2.50%)
Feb 03, 2015 4.030 4.180 3.960 4.000 5,563 -0.01(-0.25%)
Feb 02, 2015 4.030 4.270 4.000 4.010 12,331 +0.06(+1.52%)
Jan 30, 2015 3.950 4.030 3.950 3.950 6,600 +0.04(+1.02%)
Jan 29, 2015 3.890 4.130 3.850 3.910 17,270 -0.11(-2.74%)
Jan 28, 2015 4.330 4.340 4.000 4.020 9,433 -0.20(-4.74%)
Jan 27, 2015 4.101 4.350 4.100 4.220 14,475 +0.15(+3.69%)
Jan 26, 2015 4.200 4.200 4.000 4.070 21,040 -0.14(-3.33%)
Jan 23, 2015 4.060 4.450 4.060 4.210 10,462 +0.12(+2.93%)
Jan 22, 2015 4.080 4.189 4.040 4.090 8,182 +0.06(+1.49%)
Jan 21, 2015 3.990 4.110 3.950 4.030 11,096 +0.00(+0.00%)
Jan 20, 2015 3.990 4.170 3.960 4.030 17,646 +0.03(+0.75%)
Jan 16, 2015 4.000 4.099 3.870 4.000 21,592 -0.12(-2.84%)
Jan 15, 2015 4.270 4.349 4.000 4.117 26,939 -0.20(-4.70%)
Jan 14, 2015 4.500 4.600 4.200 4.320 39,078 -0.33(-7.10%)
Jan 13, 2015 4.740 4.804 4.360 4.650 72,674 -0.15(-3.12%)
Jan 12, 2015 4.190 4.850 4.050 4.800 145,437 +0.61(+14.47%)
Jan 09, 2015 3.880 4.240 3.630 4.193 44,917 +0.44(+11.82%)
Jan 08, 2015 3.670 3.940 3.650 3.750 42,868 +0.17(+4.75%)
Jan 07, 2015 3.540 3.640 3.340 3.580 17,404 +0.10(+2.87%)
Jan 06, 2015 3.450 3.500 3.210 3.480 7,732 +0.12(+3.57%)
Jan 05, 2015 3.300 3.430 3.070 3.360 57,660 +0.06(+1.82%)
Jan 02, 2015 3.220 3.350 3.150 3.300 20,634 +0.06(+1.99%)
Dec 31, 2014 3.240 3.236 3.236 3.236 48,400 -0.05(-1.65%)
Dec 30, 2014 3.140 3.300 3.140 3.290 21,359 +0.09(+2.81%)
Dec 29, 2014 3.140 3.260 3.130 3.200 37,109 +0.04(+1.27%)
Dec 26, 2014 3.200 3.270 3.160 3.160 63,881 -0.06(-1.86%)
Dec 24, 2014 3.200 3.220 3.220 3.220 8,700 +0.01(+0.31%)
Dec 23, 2014 3.400 3.410 3.160 3.210 30,278 -0.14(-4.18%)
Dec 22, 2014 3.300 3.490 3.300 3.350 35,644 +0.11(+3.40%)
Dec 19, 2014 3.730 3.730 3.240 3.240 98,859 -0.48(-12.90%)
Dec 18, 2014 3.730 3.840 3.650 3.720 27,621 -0.02(-0.53%)
Dec 17, 2014 3.700 3.901 3.700 3.740 11,442 -0.02(-0.53%)
Dec 16, 2014 3.900 3.900 3.620 3.760 21,566 -0.11(-2.84%)
Dec 15, 2014 3.980 3.980 3.850 3.870 30,028 -0.03(-0.77%)
Dec 12, 2014 3.890 4.070 3.890 3.900 16,898 -0.01(-0.26%)
Dec 11, 2014 3.590 4.000 3.590 3.910 27,069 +0.31(+8.61%)
Dec 10, 2014 3.800 3.920 3.590 3.600 15,908 -0.25(-6.49%)
Dec 09, 2014 3.880 3.920 3.800 3.850 17,405 -0.10(-2.53%)
Dec 08, 2014 4.030 4.140 3.800 3.950 40,243 -0.04(-1.00%)
Dec 05, 2014 3.800 3.990 3.700 3.990 16,996 +0.19(+5.00%)
Dec 04, 2014 3.750 3.870 3.630 3.800 11,161 -0.07(-1.81%)
Dec 03, 2014 3.690 3.900 3.571 3.870 26,855 +0.14(+3.75%)
Dec 02, 2014 3.850 3.850 3.540 3.730 31,465 -0.11(-2.86%)
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.