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 (%)
May 31, 2016 3.420 3.450 3.010 3.140 262,345 -0.28(-8.19%)
May 27, 2016 3.320 3.420 3.420 3.420 44,900 +0.08(+2.40%)
May 26, 2016 3.530 3.530 3.220 3.340 90,354 -0.13(-3.75%)
May 25, 2016 3.520 3.520 3.350 3.470 85,808 -0.05(-1.42%)
May 24, 2016 3.550 3.640 3.420 3.520 242,680 +0.18(+5.39%)
May 23, 2016 3.260 3.400 3.260 3.340 96,355 +0.21(+6.71%)
May 20, 2016 3.200 3.360 3.100 3.130 163,449 -0.03(-0.95%)
May 19, 2016 3.220 3.340 3.120 3.160 82,972 -0.17(-5.11%)
May 18, 2016 3.350 3.430 3.240 3.330 153,391 +0.01(+0.30%)
May 17, 2016 3.000 3.460 3.000 3.320 216,134 +0.03(+0.91%)
May 16, 2016 3.100 3.350 3.040 3.290 166,950 +0.27(+8.94%)
May 13, 2016 3.010 3.100 2.830 3.020 189,624 -0.03(-0.98%)
May 12, 2016 3.210 3.230 3.030 3.050 138,430 -0.20(-6.15%)
May 11, 2016 3.300 3.300 3.230 3.250 287,735 +0.02(+0.62%)
May 10, 2016 3.400 3.630 3.200 3.230 815,431 -1.14(-26.09%)
May 09, 2016 4.400 4.400 4.330 4.370 25,400 -0.06(-1.35%)
May 06, 2016 4.360 4.480 4.250 4.430 34,986 -0.03(-0.67%)
May 05, 2016 4.490 4.600 4.350 4.460 34,501 +0.04(+0.90%)
May 04, 2016 4.650 4.680 4.380 4.420 54,327 -0.19(-4.12%)
May 03, 2016 4.670 4.700 4.510 4.610 59,501 -0.11(-2.33%)
May 02, 2016 4.410 4.800 4.310 4.720 117,139 +0.43(+10.02%)
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%)
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.