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 (%)
Jan 29, 2016 2.980 3.250 2.980 3.210 52,639 +0.24(+8.08%)
Jan 28, 2016 2.850 3.000 2.710 2.970 113,557 +0.16(+5.69%)
Jan 27, 2016 2.970 3.100 2.800 2.810 55,969 -0.16(-5.39%)
Jan 26, 2016 3.030 3.060 2.710 2.970 45,081 +0.01(+0.34%)
Jan 25, 2016 2.980 3.150 2.940 2.960 82,220 -0.02(-0.67%)
Jan 22, 2016 2.730 3.050 2.660 2.980 128,793 +0.28(+10.37%)
Jan 21, 2016 2.720 2.800 2.500 2.700 84,450 -0.07(-2.53%)
Jan 20, 2016 2.500 2.800 2.360 2.770 94,913 +0.17(+6.54%)
Jan 19, 2016 2.810 2.880 2.501 2.600 125,771 -0.18(-6.47%)
Jan 15, 2016 2.790 2.780 2.780 2.780 148,100 -0.14(-4.79%)
Jan 14, 2016 2.660 2.960 2.580 2.920 81,710 +0.32(+12.31%)
Jan 13, 2016 2.880 2.930 2.580 2.600 104,916 -0.28(-9.72%)
Jan 12, 2016 2.890 2.980 2.805 2.880 52,506 +0.03(+1.05%)
Jan 11, 2016 3.120 3.120 2.760 2.850 127,739 -0.27(-8.65%)
Jan 08, 2016 3.250 3.332 3.120 3.120 83,415 -0.03(-0.95%)
Jan 07, 2016 3.450 3.450 3.121 3.150 98,773 -0.35(-10.00%)
Jan 06, 2016 3.660 3.710 3.420 3.500 83,414 -0.22(-5.91%)
Jan 05, 2016 3.770 3.920 3.710 3.720 56,838 -0.05(-1.33%)
Jan 04, 2016 3.850 3.850 3.520 3.770 106,781 -0.16(-4.07%)
Dec 31, 2015 4.030 3.930 3.930 3.930 105,400 -0.17(-4.15%)
Dec 30, 2015 4.180 4.250 4.100 4.100 63,641 -0.16(-3.76%)
Dec 29, 2015 3.990 4.270 3.990 4.260 99,474 +0.19(+4.67%)
Dec 28, 2015 4.060 4.120 4.000 4.070 91,944 -0.03(-0.73%)
Dec 24, 2015 4.140 4.100 4.100 4.100 60,900 -0.03(-0.73%)
Dec 23, 2015 4.120 4.160 4.050 4.130 51,787 +0.03(+0.73%)
Dec 22, 2015 4.200 4.200 4.050 4.100 56,624 -0.12(-2.84%)
Dec 21, 2015 4.280 4.380 4.090 4.220 81,499 -0.16(-3.65%)
Dec 18, 2015 4.260 4.660 4.060 4.380 218,008 +0.10(+2.34%)
Dec 17, 2015 4.360 4.400 4.250 4.280 35,119 -0.09(-2.06%)
Dec 16, 2015 4.200 4.390 4.180 4.370 63,700 +0.19(+4.55%)
Dec 15, 2015 4.040 4.240 3.990 4.180 100,918 +0.17(+4.24%)
Dec 14, 2015 4.087 4.200 3.980 4.010 85,821 -0.12(-2.91%)
Dec 11, 2015 4.120 4.300 4.050 4.130 54,845 -0.12(-2.82%)
Dec 10, 2015 4.090 4.350 4.090 4.250 94,187 +0.18(+4.42%)
Dec 09, 2015 4.220 4.320 4.020 4.070 105,417 -0.22(-5.13%)
Dec 08, 2015 4.450 4.650 4.270 4.290 121,496 -0.19(-4.24%)
Dec 07, 2015 4.700 4.700 4.370 4.480 64,767 -0.21(-4.48%)
Dec 04, 2015 4.800 4.800 4.650 4.690 97,789 -0.07(-1.47%)
Dec 03, 2015 4.950 5.030 4.680 4.760 117,848 -0.18(-3.64%)
Dec 02, 2015 4.860 5.080 4.800 4.940 65,916 +0.05(+1.02%)
Dec 01, 2015 4.860 4.900 4.700 4.890 76,043 +0.09(+1.87%)
Nov 30, 2015 4.800 5.000 4.720 4.800 156,369 +0.05(+1.05%)
Nov 27, 2015 4.750 4.800 4.700 4.750 15,206 -0.01(-0.21%)
Nov 25, 2015 4.900 4.760 4.760 4.760 127,400 -0.11(-2.26%)
Nov 24, 2015 4.860 4.990 4.810 4.870 122,466 -0.07(-1.42%)
Nov 23, 2015 4.820 4.990 4.690 4.940 62,447 +0.07(+1.44%)
Nov 20, 2015 5.010 5.100 4.700 4.870 160,833 -0.13(-2.60%)
Nov 19, 2015 4.950 5.290 4.850 5.000 156,578 +0.18(+3.73%)
Nov 18, 2015 4.690 4.860 4.620 4.820 44,392 +0.16(+3.43%)
Nov 17, 2015 4.690 4.800 4.610 4.660 70,889 -0.10(-2.10%)
Nov 16, 2015 4.670 4.840 4.660 4.760 89,163 +0.08(+1.71%)
Nov 13, 2015 4.680 4.820 4.660 4.680 76,244 -0.02(-0.43%)
Nov 12, 2015 4.740 4.980 4.690 4.700 130,535 -0.16(-3.29%)
Nov 11, 2015 5.050 5.080 4.820 4.860 176,714 -0.26(-5.08%)
Nov 10, 2015 5.490 5.490 4.990 5.120 213,978 -0.04(-0.78%)
Nov 09, 2015 5.200 5.594 5.160 5.160 343,571 -0.12(-2.27%)
Nov 06, 2015 5.090 5.300 4.910 5.280 92,866 +0.13(+2.52%)
Nov 05, 2015 5.420 5.450 5.010 5.150 115,479 -0.30(-5.50%)
Nov 04, 2015 5.000 5.560 4.920 5.450 242,915 +0.44(+8.78%)
Nov 03, 2015 5.100 5.150 4.860 5.010 119,781 -0.07(-1.38%)
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.