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 29, 2016 4.190 4.400 4.190 4.290 40,621 +0.05(+1.18%)
Apr 28, 2016 4.210 4.370 4.150 4.240 35,607 +0.03(+0.71%)
Apr 27, 2016 4.200 4.390 4.200 4.210 39,618 -0.03(-0.71%)
Apr 26, 2016 4.350 4.390 4.230 4.240 62,601 -0.10(-2.30%)
Apr 25, 2016 4.390 4.480 4.250 4.340 74,570 +0.13(+3.09%)
Apr 22, 2016 4.250 4.300 4.180 4.210 27,142 -0.05(-1.17%)
Apr 21, 2016 4.300 4.310 4.100 4.260 56,797 -0.03(-0.70%)
Apr 20, 2016 4.290 4.320 4.240 4.290 22,895 +0.03(+0.70%)
Apr 19, 2016 4.320 4.320 4.030 4.260 47,063 +0.03(+0.71%)
Apr 18, 2016 4.090 4.275 4.020 4.230 55,798 +0.03(+0.71%)
Apr 15, 2016 4.250 4.285 4.140 4.200 34,727 -0.10(-2.33%)
Apr 14, 2016 4.360 4.450 4.270 4.300 30,905 -0.05(-1.15%)
Apr 13, 2016 4.260 4.430 4.160 4.350 33,080 +0.13(+3.08%)
Apr 12, 2016 4.170 4.250 4.040 4.220 72,893 +0.05(+1.20%)
Apr 11, 2016 4.370 4.490 4.134 4.170 49,242 -0.19(-4.36%)
Apr 08, 2016 4.530 4.530 4.250 4.360 80,463 -0.04(-0.91%)
Apr 07, 2016 4.620 4.620 4.370 4.400 63,144 -0.35(-7.37%)
Apr 06, 2016 4.710 4.940 4.580 4.750 115,222 +0.14(+3.04%)
Apr 05, 2016 4.350 4.750 4.350 4.610 115,022 +0.19(+4.30%)
Apr 04, 2016 4.390 4.710 4.380 4.420 115,046 -0.16(-3.49%)
Apr 01, 2016 4.610 4.750 4.350 4.580 186,049 -0.12(-2.55%)
Mar 31, 2016 4.710 5.000 4.430 4.700 178,853 +0.01(+0.21%)
Mar 30, 2016 5.090 5.090 4.650 4.690 41,708 -0.21(-4.29%)
Mar 29, 2016 4.810 5.150 4.770 4.900 112,425 +0.23(+4.93%)
Mar 28, 2016 4.630 4.700 4.500 4.670 21,067 +0.10(+2.19%)
Mar 24, 2016 4.730 4.570 4.570 4.570 30,400 -0.08(-1.72%)
Mar 23, 2016 4.980 5.100 4.650 4.650 34,122 -0.43(-8.46%)
Mar 22, 2016 5.290 5.450 5.030 5.080 75,663 -0.15(-2.87%)
Mar 21, 2016 5.060 5.340 5.060 5.230 151,678 +0.15(+2.95%)
Mar 18, 2016 5.010 5.140 4.950 5.080 70,556 +0.11(+2.21%)
Mar 17, 2016 4.850 5.000 4.560 4.970 55,442 +0.10(+2.05%)
Mar 16, 2016 4.880 4.995 4.780 4.870 58,322 -0.09(-1.81%)
Mar 15, 2016 5.060 5.100 4.860 4.960 53,863 -0.20(-3.88%)
Mar 14, 2016 5.200 5.385 5.030 5.160 74,426 -0.14(-2.64%)
Mar 11, 2016 5.200 5.340 5.025 5.300 117,562 +0.20(+3.92%)
Mar 10, 2016 5.200 5.236 4.830 5.100 51,482 +0.01(+0.20%)
Mar 09, 2016 5.040 5.380 4.830 5.090 55,490 +0.02(+0.39%)
Mar 08, 2016 5.500 5.500 5.040 5.070 74,424 -0.42(-7.65%)
Mar 07, 2016 5.040 5.750 5.040 5.490 217,432 +0.42(+8.28%)
Mar 04, 2016 5.150 5.150 5.010 5.070 83,142 +0.05(+1.00%)
Mar 03, 2016 5.060 5.140 4.890 5.020 97,431 -0.04(-0.79%)
Mar 02, 2016 5.110 5.200 4.830 5.060 317,043 -0.04(-0.78%)
Mar 01, 2016 4.320 5.110 4.320 5.100 344,271 +0.81(+18.88%)
Feb 29, 2016 3.570 4.500 3.570 4.290 172,137 +0.65(+17.86%)
Feb 26, 2016 3.700 3.700 3.580 3.640 11,096 -0.02(-0.55%)
Feb 25, 2016 3.700 3.790 3.570 3.660 33,585 -0.03(-0.81%)
Feb 24, 2016 3.500 3.690 3.280 3.690 46,466 +0.19(+5.43%)
Feb 23, 2016 3.680 3.760 3.470 3.500 27,450 -0.21(-5.66%)
Feb 22, 2016 3.680 3.800 3.240 3.710 60,016 +0.13(+3.63%)
Feb 19, 2016 3.580 3.695 3.535 3.580 15,964 -0.01(-0.28%)
Feb 18, 2016 3.870 3.900 3.570 3.590 45,582 -0.28(-7.24%)
Feb 17, 2016 3.960 3.990 3.850 3.870 57,966 +0.04(+1.04%)
Feb 16, 2016 3.530 3.840 3.464 3.830 50,351 +0.41(+11.99%)
Feb 12, 2016 3.370 3.420 3.420 3.420 31,300 +0.08(+2.40%)
Feb 11, 2016 2.870 3.360 2.870 3.340 57,233 +0.39(+13.22%)
Feb 10, 2016 3.000 3.120 2.930 2.950 25,269 -0.05(-1.67%)
Feb 09, 2016 3.030 3.100 2.890 3.000 16,621 -0.08(-2.60%)
Feb 08, 2016 3.210 3.210 3.000 3.080 61,179 -0.16(-4.94%)
Feb 05, 2016 3.390 3.450 3.190 3.240 53,139 -0.19(-5.54%)
Feb 04, 2016 3.250 3.760 3.230 3.430 160,334 +0.32(+10.29%)
Feb 03, 2016 3.040 3.140 2.920 3.110 25,538 +0.09(+2.98%)
Feb 02, 2016 2.980 3.090 2.970 3.020 41,234 +0.00(+0.00%)
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.