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 (%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 29, 2016 4.650 4.663 4.550 4.600 54,902 +0.05(+1.10%)
Dec 28, 2016 4.890 4.890 4.500 4.550 129,290 -0.30(-6.19%)
Dec 27, 2016 4.800 5.000 4.750 4.850 249,756 +0.25(+5.43%)
Dec 23, 2016 4.600 4.600 4.600 0 +0.30(+6.98%)
Dec 22, 2016 4.550 4.550 4.300 4.300 102,325 -0.15(-3.37%)
Dec 21, 2016 4.640 4.650 4.400 4.450 95,976 -0.15(-3.26%)
Dec 20, 2016 4.800 4.850 4.400 4.600 247,786 -0.10(-2.13%)
Dec 19, 2016 4.700 4.800 4.550 4.700 165,136 +0.05(+1.08%)
Dec 16, 2016 4.500 4.800 4.400 4.650 459,317 +0.25(+5.68%)
Dec 15, 2016 4.300 4.450 4.250 4.400 267,297 +0.15(+3.53%)
Dec 14, 2016 4.250 4.500 4.200 4.250 172,038 +0.00(+0.00%)
Dec 13, 2016 4.300 4.300 4.050 4.250 160,886 +0.10(+2.41%)
Dec 12, 2016 4.250 4.400 4.150 4.150 112,176 -0.15(-3.49%)
Dec 09, 2016 4.250 4.450 4.200 4.300 116,135 +0.00(+0.00%)
Dec 08, 2016 4.400 4.400 4.150 4.300 96,766 +0.00(+0.00%)
Dec 07, 2016 4.450 4.500 4.250 4.300 136,885 -0.13(-2.93%)
Dec 06, 2016 4.250 4.450 4.050 4.430 193,896 +0.28(+6.75%)
Dec 05, 2016 4.100 4.250 4.050 4.150 296,975 +0.00(+0.00%)
Dec 02, 2016 4.250 4.250 4.100 4.150 105,223 +0.00(+0.00%)
Dec 01, 2016 4.100 4.550 4.100 4.150 195,728 +0.00(+0.00%)
Nov 30, 2016 4.450 4.500 4.105 4.150 273,019 -0.30(-6.74%)
Nov 29, 2016 4.500 4.600 4.350 4.450 211,031 -0.10(-2.20%)
Nov 28, 2016 4.750 4.850 4.350 4.550 245,961 -0.25(-5.21%)
Nov 25, 2016 5.100 5.150 4.650 4.800 144,814 -0.25(-4.95%)
Nov 23, 2016 5.050 5.050 5.050 0 -0.35(-6.48%)
Nov 22, 2016 5.700 5.700 5.150 5.400 491,054 -0.25(-4.42%)
Nov 21, 2016 5.500 5.750 5.250 5.650 294,340 +0.09(+1.62%)
Nov 18, 2016 5.800 5.800 5.200 5.560 331,735 +0.11(+2.02%)
Nov 17, 2016 4.800 5.450 4.650 5.450 503,876 +0.65(+13.54%)
Nov 16, 2016 4.400 4.800 4.200 4.800 279,094 +0.40(+9.09%)
Nov 15, 2016 4.350 4.450 4.100 4.400 192,309 +0.00(+0.00%)
Nov 14, 2016 4.500 4.500 4.150 4.400 154,700 +0.00(+0.00%)
Nov 11, 2016 3.740 4.500 3.650 4.400 545,625 +0.80(+22.22%)
Nov 10, 2016 3.450 3.650 3.200 3.600 189,826 +0.35(+10.77%)
Nov 09, 2016 3.250 3.300 3.100 3.250 200,863 +0.20(+6.56%)
Nov 08, 2016 3.250 3.250 3.000 3.050 115,421 -0.10(-3.17%)
Nov 07, 2016 3.200 3.200 3.100 3.150 122,869 +0.00(+0.00%)
Nov 04, 2016 3.050 3.150 3.000 3.150 86,416 +0.15(+5.00%)
Nov 03, 2016 3.250 3.250 2.950 3.000 224,413 -0.30(-9.09%)
Nov 02, 2016 3.350 3.350 3.250 3.300 43,056 +0.00(+0.00%)
Nov 01, 2016 3.300 3.400 3.200 3.300 61,252 +0.00(+0.00%)
Oct 31, 2016 3.250 3.500 3.200 3.300 105,540 +0.00(+0.00%)
Oct 28, 2016 3.250 3.400 3.250 3.300 49,484 +0.00(+0.00%)
Oct 27, 2016 3.500 3.500 3.250 3.300 83,672 -0.18(-5.17%)
Oct 26, 2016 3.600 3.600 3.350 3.480 120,270 -0.04(-1.14%)
Oct 25, 2016 3.420 3.550 3.400 3.520 67,851 +0.07(+2.03%)
Oct 24, 2016 3.550 3.600 3.450 3.450 47,417 -0.10(-2.82%)
Oct 21, 2016 3.650 3.650 3.550 3.550 52,932 -0.09(-2.47%)
Oct 20, 2016 3.750 3.750 3.600 3.640 71,976 -0.11(-2.93%)
Oct 19, 2016 3.600 3.750 3.600 3.750 61,780 +0.15(+4.17%)
Oct 18, 2016 3.800 3.850 3.600 3.600 107,345 -0.05(-1.37%)
Oct 17, 2016 3.750 3.750 3.650 3.650 71,335 -0.17(-4.45%)
Oct 14, 2016 3.790 3.930 3.784 3.820 154,619 +0.03(+0.79%)
Oct 13, 2016 3.590 3.910 3.570 3.790 217,757 +0.14(+3.84%)
Oct 12, 2016 3.900 3.980 3.610 3.650 267,458 -0.23(-5.93%)
Oct 11, 2016 4.030 4.100 3.860 3.880 144,209 -0.19(-4.67%)
Oct 10, 2016 4.040 4.140 4.040 4.070 87,711 +0.06(+1.50%)
Oct 07, 2016 4.050 4.150 4.010 4.010 141,559 -0.06(-1.47%)
Oct 06, 2016 4.150 4.170 3.990 4.070 131,814 -0.07(-1.69%)
Oct 05, 2016 4.130 4.220 4.110 4.140 126,702 +0.01(+0.24%)
Oct 04, 2016 4.280 4.359 4.110 4.130 149,071 -0.14(-3.28%)
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.