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 (%)
Apr 30, 2015 10.46 11.84 9.730 11.36 224,026 +0.79(+7.47%)
Apr 29, 2015 13.34 13.39 10.50 10.57 279,705 -2.77(-20.76%)
Apr 28, 2015 14.34 14.34 12.25 13.34 271,886 -1.07(-7.43%)
Apr 27, 2015 14.94 14.94 14.13 14.41 242,976 -0.36(-2.44%)
Apr 24, 2015 14.61 14.79 13.79 14.77 303,411 +0.66(+4.68%)
Apr 23, 2015 13.28 14.75 12.88 14.11 391,389 +0.50(+3.67%)
Apr 22, 2015 14.49 15.10 12.78 13.61 703,971 -0.11(-0.80%)
Apr 21, 2015 12.44 13.75 11.25 13.72 470,786 +2.21(+19.20%)
Apr 20, 2015 10.20 11.77 9.910 11.51 239,251 +1.46(+14.53%)
Apr 17, 2015 10.50 10.50 9.750 10.05 176,031 -0.15(-1.47%)
Apr 16, 2015 9.160 10.60 9.100 10.20 379,390 +1.13(+12.46%)
Apr 15, 2015 8.950 9.080 8.700 9.070 153,788 +0.23(+2.60%)
Apr 14, 2015 8.420 8.850 8.200 8.840 142,730 +0.45(+5.36%)
Apr 13, 2015 8.490 8.690 8.020 8.390 185,029 +0.12(+1.45%)
Apr 10, 2015 8.000 8.350 7.850 8.270 115,242 +0.28(+3.50%)
Apr 09, 2015 7.750 7.990 7.560 7.990 91,480 +0.37(+4.86%)
Apr 08, 2015 7.290 7.690 7.145 7.620 131,746 +0.33(+4.53%)
Apr 07, 2015 6.740 7.290 6.740 7.290 163,837 +0.55(+8.16%)
Apr 06, 2015 6.280 6.920 6.270 6.740 103,081 +0.35(+5.48%)
Apr 02, 2015 6.290 6.390 6.390 6.390 65,000 +0.17(+2.73%)
Apr 01, 2015 6.900 6.900 6.175 6.220 144,609 -0.52(-7.72%)
Mar 31, 2015 6.810 6.911 6.560 6.740 152,336 -0.31(-4.40%)
Mar 30, 2015 7.470 7.561 7.030 7.050 127,674 -0.42(-5.62%)
Mar 27, 2015 7.600 7.600 7.241 7.470 144,328 -0.18(-2.35%)
Mar 26, 2015 7.840 7.840 7.250 7.650 99,030 -0.18(-2.30%)
Mar 25, 2015 7.840 7.900 7.520 7.830 187,499 +0.03(+0.38%)
Mar 24, 2015 7.580 7.960 7.200 7.800 156,430 +0.19(+2.50%)
Mar 23, 2015 7.860 7.860 6.510 7.610 301,302 -0.27(-3.43%)
Mar 20, 2015 8.380 8.580 7.630 7.880 687,752 -0.40(-4.83%)
Mar 19, 2015 8.940 8.940 8.240 8.280 293,660 -0.37(-4.28%)
Mar 18, 2015 8.000 8.800 7.860 8.650 349,038 +0.58(+7.19%)
Mar 17, 2015 8.300 8.700 7.860 8.070 241,508 +0.02(+0.25%)
Mar 16, 2015 8.420 8.690 7.960 8.050 411,759 +0.30(+3.87%)
Mar 13, 2015 7.090 8.350 7.050 7.750 507,854 +0.82(+11.83%)
Mar 12, 2015 6.290 7.299 6.284 6.930 250,438 +0.66(+10.53%)
Mar 11, 2015 6.090 6.290 5.960 6.270 134,915 +0.28(+4.67%)
Mar 10, 2015 6.210 6.620 5.820 5.990 303,588 -0.04(-0.66%)
Mar 09, 2015 4.890 6.760 4.740 6.030 573,303 +1.27(+26.68%)
Mar 06, 2015 4.900 4.989 4.690 4.760 72,702 -0.09(-1.86%)
Mar 05, 2015 4.490 5.000 4.490 4.850 235,374 +0.44(+9.98%)
Mar 04, 2015 4.670 4.590 4.204 4.410 72,956 -0.18(-3.92%)
Mar 03, 2015 4.400 4.926 4.350 4.590 103,644 +0.25(+5.76%)
Mar 02, 2015 4.000 4.340 4.000 4.340 75,573 +0.36(+9.05%)
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%)
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.