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:

American Strategic Investment CO (NY: NYC )

10.25 +0.10 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.21 10.91 10.21 10.25 2,159 +0.10(+0.99%)
Jul 11, 2024 9.950 10.75 9.950 10.15 1,876 +0.10(+1.00%)
Jul 10, 2024 9.960 10.05 9.960 10.05 683 -0.03(-0.30%)
Jul 09, 2024 9.670 10.25 9.670 10.08 2,202 -0.32(-3.08%)
Jul 08, 2024 10.15 10.40 10.05 10.40 970 +0.36(+3.59%)
Jul 05, 2024 9.460 10.24 9.460 10.04 5,943 +0.23(+2.34%)
Jul 03, 2024 9.570 9.810 9.570 9.810 1,769 +0.07(+0.72%)
Jul 02, 2024 9.690 9.900 9.600 9.740 1,281 -0.11(-1.12%)
Jul 01, 2024 9.510 9.850 9.510 9.850 3,167 +0.28(+2.93%)
Jun 28, 2024 9.480 9.588 9.220 9.570 4,814 +0.18(+1.86%)
Jun 27, 2024 9.202 9.690 9.115 9.395 12,456 +0.38(+4.16%)
Jun 26, 2024 8.900 9.100 8.900 9.020 3,291 +0.08(+0.89%)
Jun 25, 2024 9.040 9.040 8.920 8.940 2,159 -0.01(-0.11%)
Jun 24, 2024 8.890 9.050 8.890 8.950 3,302 +0.05(+0.56%)
Jun 21, 2024 8.930 9.075 8.900 8.900 4,653 -0.14(-1.51%)
Jun 20, 2024 8.980 9.036 8.900 9.036 1,166 -0.04(-0.48%)
Jun 18, 2024 9.060 9.140 8.690 9.080 4,712 -0.07(-0.77%)
Jun 17, 2024 9.210 9.210 9.150 9.150 5,752 -0.07(-0.81%)
Jun 14, 2024 9.300 9.300 9.150 9.225 4,824 +0.03(+0.27%)
Jun 13, 2024 9.280 9.280 9.200 9.200 1,425 -0.05(-0.54%)
Jun 12, 2024 9.230 9.300 9.150 9.250 4,103 -0.02(-0.18%)
Jun 11, 2024 9.170 9.300 9.170 9.267 3,020 -0.03(-0.35%)
Jun 10, 2024 9.170 9.300 9.170 9.300 2,874 +0.02(+0.21%)
Jun 07, 2024 9.280 9.280 9.280 9.280 499 -0.02(-0.21%)
Jun 06, 2024 9.160 9.300 9.160 9.300 1,917 +0.08(+0.81%)
Jun 05, 2024 9.210 9.300 9.030 9.225 5,781 -0.03(-0.27%)
Jun 04, 2024 9.370 9.380 9.250 9.250 4,565 +0.05(+0.54%)
Jun 03, 2024 9.275 9.380 9.165 9.200 3,442 +0.00(+0.00%)
May 31, 2024 9.340 9.340 9.200 9.200 872 +0.00(+0.00%)
May 30, 2024 9.080 9.245 9.080 9.200 1,310 +0.01(+0.16%)
May 29, 2024 9.160 9.210 9.150 9.185 3,824 -0.04(-0.38%)
May 28, 2024 9.200 9.300 9.020 9.220 11,078 -0.18(-1.91%)
May 24, 2024 8.810 9.460 8.810 9.400 28,307 +1.18(+14.31%)
May 23, 2024 8.400 8.400 8.223 8.223 5,169 -0.26(-3.03%)
May 22, 2024 8.210 8.480 8.170 8.480 9,324 +0.23(+2.79%)
May 21, 2024 8.320 8.320 8.207 8.250 3,489 -0.07(-0.84%)
May 20, 2024 8.279 8.320 8.279 8.320 664 +0.05(+0.60%)
May 17, 2024 8.200 8.500 8.200 8.270 9,343 +0.03(+0.36%)
May 16, 2024 8.160 8.400 8.160 8.240 3,605 +0.02(+0.24%)
May 15, 2024 8.230 8.290 8.220 8.220 3,783 +0.04(+0.51%)
May 14, 2024 8.400 8.430 8.178 8.178 9,359 -0.05(-0.63%)
May 13, 2024 8.050 8.340 8.000 8.230 19,992 +0.07(+0.80%)
May 10, 2024 8.050 8.368 8.050 8.165 6,282 -0.04(-0.43%)
May 09, 2024 8.040 8.320 7.949 8.200 5,722 -0.12(-1.44%)
May 08, 2024 8.330 8.340 7.700 8.320 22,272 +0.31(+3.87%)
May 07, 2024 6.840 8.500 6.840 8.010 296,604 +2.21(+38.10%)
May 06, 2024 5.720 6.039 5.720 5.800 1,270 +0.02(+0.38%)
May 03, 2024 5.460 5.890 5.460 5.778 1,785 +0.23(+4.20%)
May 02, 2024 5.730 5.730 5.545 5.545 568 -0.17(-3.06%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.