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 28, 2018 1.350 1.350 1.300 1.300 121,700 -0.05(-3.70%)
Sep 27, 2018 1.350 1.371 1.300 1.350 172,595 +0.05(+3.85%)
Sep 26, 2018 1.350 1.400 1.300 1.300 123,578 -0.05(-3.70%)
Sep 25, 2018 1.400 1.400 1.350 1.350 75,916 -0.05(-3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 50,259 +0.05(+3.70%)
Sep 21, 2018 1.400 1.450 1.350 1.350 178,800 -0.05(-3.57%)
Sep 20, 2018 1.450 1.450 1.375 1.400 148,530 +0.00(+0.00%)
Sep 19, 2018 1.350 1.400 1.350 1.400 120,534 +0.05(+3.70%)
Sep 18, 2018 1.350 1.450 1.350 1.350 184,955 +0.00(+0.00%)
Sep 17, 2018 1.350 1.400 1.350 1.350 78,858 +0.00(+0.00%)
Sep 14, 2018 1.400 1.400 1.350 1.350 70,900 +0.00(+0.00%)
Sep 13, 2018 1.400 1.400 1.350 1.350 50,464 -0.05(-3.57%)
Sep 12, 2018 1.400 1.400 1.350 1.400 124,655 +0.05(+3.70%)
Sep 11, 2018 1.350 1.400 1.350 1.350 158,745 +0.05(+3.85%)
Sep 10, 2018 1.500 1.500 1.300 1.300 225,858 -0.15(-10.34%)
Sep 07, 2018 1.500 1.500 1.400 1.450 170,500 +0.00(+0.00%)
Sep 06, 2018 1.600 1.650 1.350 1.450 394,289 -0.15(-9.38%)
Sep 05, 2018 1.600 1.650 1.550 1.600 87,384 +0.00(+0.00%)
Sep 04, 2018 1.600 1.650 1.550 1.600 116,681 +0.05(+3.23%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.600 1.500 1.500 190,074 -0.05(-3.23%)
Aug 29, 2018 1.600 1.600 1.550 1.550 75,712 -0.05(-3.13%)
Aug 28, 2018 1.600 1.650 1.550 1.600 125,358 +0.05(+3.23%)
Aug 27, 2018 1.550 1.600 1.550 1.550 149,530 +0.00(+0.00%)
Aug 24, 2018 1.600 1.650 1.550 1.550 127,300 -0.05(-3.13%)
Aug 23, 2018 1.650 1.665 1.600 1.600 160,627 -0.10(-5.88%)
Aug 22, 2018 1.650 1.750 1.600 1.700 120,202 +0.05(+3.03%)
Aug 21, 2018 1.700 1.700 1.650 1.650 55,442 -0.05(-2.94%)
Aug 20, 2018 1.700 1.700 1.600 1.700 112,919 +0.10(+6.25%)
Aug 17, 2018 1.700 1.700 1.550 1.600 126,900 -0.05(-3.03%)
Aug 16, 2018 1.600 1.650 1.600 1.650 85,329 +0.10(+6.45%)
Aug 15, 2018 1.750 1.750 1.550 1.550 206,244 -0.20(-11.43%)
Aug 14, 2018 1.800 1.800 1.700 1.750 82,508 +0.00(+0.00%)
Aug 13, 2018 1.750 1.800 1.700 1.750 229,972 +0.00(+0.00%)
Aug 10, 2018 1.550 1.750 1.450 1.750 286,600 +0.20(+12.90%)
Aug 09, 2018 1.600 1.600 1.550 1.550 55,534 -0.05(-3.13%)
Aug 08, 2018 1.550 1.650 1.550 1.600 277,225 +0.05(+3.23%)
Aug 07, 2018 1.600 1.600 1.550 1.550 77,595 -0.05(-3.13%)
Aug 06, 2018 1.600 1.650 1.550 1.600 89,399 +0.00(+0.00%)
Aug 03, 2018 1.650 1.650 1.600 1.600 81,100 -0.05(-3.03%)
Aug 02, 2018 1.700 1.750 1.600 1.650 144,217 -0.05(-2.94%)
Aug 01, 2018 1.800 1.800 1.650 1.700 275,691 -0.05(-2.86%)
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%)
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.