Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascena Retail Group (NQ: ASNA )

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 (%)
Aug 03, 2020 0.6063 0.6063 0.6063 0 -0.11(-15.67%)
Jul 31, 2020 0.8000 0.8133 0.6600 0.7190 2,503,600 -0.08(-10.13%)
Jul 30, 2020 0.7900 0.8700 0.7600 0.8000 1,980,858 -0.01(-1.23%)
Jul 29, 2020 0.8500 0.9340 0.7800 0.8100 3,160,580 -0.14(-14.75%)
Jul 28, 2020 0.8000 1.130 0.7529 0.9502 5,388,498 +0.09(+10.49%)
Jul 27, 2020 1.060 1.130 0.8600 0.8600 7,798,436 -0.43(-33.33%)
Jul 24, 2020 0.7100 1.450 0.6100 1.290 62,778,100 +0.70(+118.64%)
Jul 23, 2020 0.6400 0.7000 0.5700 0.5900 4,163,993 -0.20(-25.32%)
Jul 22, 2020 0.8600 0.8800 0.7800 0.7900 585,296 -0.05(-6.48%)
Jul 21, 2020 0.8170 0.8990 0.8050 0.8447 437,393 +0.04(+5.59%)
Jul 20, 2020 0.8265 0.8501 0.7800 0.8000 413,399 -0.01(-1.42%)
Jul 17, 2020 0.8500 0.8900 0.8030 0.8115 492,400 -0.04(-4.54%)
Jul 16, 2020 0.8836 0.9400 0.8214 0.8501 402,836 -0.03(-3.40%)
Jul 15, 2020 0.8000 0.9400 0.7900 0.8800 1,184,889 +0.10(+12.82%)
Jul 14, 2020 0.8500 0.8700 0.7715 0.7800 893,137 -0.08(-9.30%)
Jul 13, 2020 0.9100 0.9400 0.8500 0.8600 426,559 -0.03(-3.38%)
Jul 10, 2020 0.9200 0.9398 0.8800 0.8901 483,900 -0.05(-5.31%)
Jul 09, 2020 1.010 1.010 0.9200 0.9400 937,142 -0.09(-8.74%)
Jul 08, 2020 1.000 1.050 0.8500 1.030 4,683,062 -0.26(-20.16%)
Jul 07, 2020 1.400 1.400 1.260 1.290 516,356 -0.12(-8.51%)
Jul 06, 2020 1.330 1.440 1.280 1.410 816,392 +0.16(+12.80%)
Jul 02, 2020 1.390 1.390 1.240 1.250 737,200 -0.13(-9.42%)
Jul 01, 2020 1.470 1.520 1.320 1.380 696,323 -0.08(-5.48%)
Jun 30, 2020 1.470 1.540 1.430 1.460 299,422 +0.00(+0.00%)
Jun 29, 2020 1.470 1.580 1.410 1.460 459,421 +0.03(+2.10%)
Jun 26, 2020 1.500 1.530 1.400 1.430 1,326,400 -0.09(-5.92%)
Jun 25, 2020 1.640 1.640 1.480 1.520 752,569 -0.11(-6.75%)
Jun 24, 2020 1.820 1.830 1.600 1.630 703,876 -0.19(-10.44%)
Jun 23, 2020 1.900 1.938 1.810 1.820 446,099 -0.03(-1.62%)
Jun 22, 2020 2.000 2.500 1.800 1.850 1,931,762 -0.19(-9.31%)
Jun 19, 2020 2.000 2.040 1.865 2.040 805,100 +0.08(+4.08%)
Jun 18, 2020 1.840 2.000 1.760 1.960 445,321 +0.08(+4.26%)
Jun 17, 2020 2.060 2.060 1.840 1.880 612,601 -0.12(-6.00%)
Jun 16, 2020 2.120 2.140 1.900 2.000 952,238 +0.16(+8.70%)
Jun 15, 2020 1.680 1.850 1.490 1.840 892,892 +0.06(+3.37%)
Jun 12, 2020 2.085 2.085 1.650 1.780 997,800 -0.07(-3.78%)
Jun 11, 2020 1.800 1.950 1.700 1.850 927,221 -0.18(-8.87%)
Jun 10, 2020 2.390 2.390 2.020 2.030 1,247,456 -0.39(-16.12%)
Jun 09, 2020 2.320 2.850 2.180 2.420 1,973,992 +0.00(+0.00%)
Jun 08, 2020 2.250 2.650 1.850 2.420 4,202,077 -0.33(-12.16%)
Jun 05, 2020 2.180 3.680 2.000 2.755 11,862,900 +0.83(+43.49%)
Jun 04, 2020 1.600 2.280 1.510 1.920 2,776,197 +0.37(+23.87%)
Jun 03, 2020 1.630 1.680 1.520 1.550 951,050 -0.06(-3.73%)
Jun 02, 2020 1.760 1.760 1.590 1.610 852,111 -0.13(-7.47%)
Jun 01, 2020 1.610 1.770 1.590 1.740 596,070 +0.07(+4.19%)
May 29, 2020 1.880 1.880 1.660 1.670 1,133,500 -0.28(-14.36%)
May 28, 2020 2.100 2.380 1.810 1.950 2,720,960 -0.39(-16.67%)
May 27, 2020 1.350 2.450 1.350 2.340 6,101,055 +0.99(+73.33%)
May 26, 2020 1.300 1.380 1.210 1.350 953,465 +0.11(+8.87%)
May 22, 2020 1.300 1.350 1.170 1.240 1,003,600 -0.07(-5.34%)
May 21, 2020 1.300 1.450 1.270 1.310 690,433 +0.05(+3.97%)
May 20, 2020 1.300 1.470 1.260 1.260 759,711 +0.00(+0.00%)
May 19, 2020 1.110 1.350 1.050 1.260 1,223,438 +0.15(+13.51%)
May 18, 2020 1.130 1.190 1.090 1.110 604,255 +0.07(+6.73%)
May 15, 2020 1.130 1.130 1.030 1.040 498,800 -0.09(-7.96%)
May 14, 2020 1.040 1.160 1.010 1.130 446,510 +0.10(+9.71%)
May 13, 2020 1.150 1.150 1.020 1.030 549,691 -0.11(-9.65%)
May 12, 2020 1.210 1.250 1.120 1.140 417,500 -0.06(-5.00%)
May 11, 2020 1.230 1.230 1.130 1.200 498,134 -0.02(-1.64%)
May 08, 2020 1.160 1.300 1.140 1.220 544,400 +0.10(+8.93%)
May 07, 2020 1.200 1.240 1.100 1.120 654,360 -0.07(-5.88%)
May 06, 2020 1.220 1.370 1.170 1.190 724,252 -0.02(-1.65%)
May 05, 2020 1.320 1.390 1.180 1.210 421,234 -0.10(-7.63%)
May 04, 2020 1.420 1.430 1.290 1.310 321,483 -0.12(-8.39%)
May 01, 2020 1.410 1.450 1.308 1.430 221,000 -0.02(-1.38%)
Apr 30, 2020 1.610 1.620 1.340 1.450 547,144 -0.17(-10.49%)
Apr 29, 2020 1.880 1.920 1.580 1.620 999,918 -0.14(-7.95%)
Apr 28, 2020 1.370 1.770 1.370 1.760 899,348 +0.42(+31.34%)
Apr 27, 2020 1.180 1.370 1.150 1.340 702,724 +0.21(+18.58%)
Apr 24, 2020 1.280 1.300 1.101 1.130 547,000 -0.13(-10.32%)
Apr 23, 2020 1.230 1.320 1.200 1.260 286,253 +0.02(+1.61%)
Apr 22, 2020 1.300 1.300 1.200 1.240 253,999 +0.05(+4.20%)
Apr 21, 2020 1.350 1.350 1.160 1.190 579,951 -0.16(-11.85%)
Apr 20, 2020 1.410 1.480 1.340 1.350 227,239 -0.08(-5.59%)
Apr 17, 2020 1.420 1.600 1.400 1.430 399,400 +0.10(+7.52%)
Apr 16, 2020 1.490 1.510 1.320 1.330 220,796 -0.16(-10.74%)
Apr 15, 2020 1.470 1.550 1.330 1.490 301,901 -0.08(-5.10%)
Apr 14, 2020 1.500 1.630 1.450 1.570 552,721 +0.18(+12.95%)
Apr 13, 2020 1.390 1.480 1.290 1.390 284,310 +0.01(+0.72%)
Apr 09, 2020 1.410 1.540 1.350 1.380 674,400 +0.07(+5.34%)
Apr 08, 2020 1.260 1.350 1.190 1.310 348,672 +0.14(+11.97%)
Apr 07, 2020 1.270 1.590 1.150 1.170 743,549 -0.01(-0.85%)
Apr 06, 2020 0.9800 1.220 0.9500 1.180 824,756 +0.27(+29.67%)
Apr 03, 2020 1.040 1.130 0.9082 0.9100 317,800 -0.12(-11.65%)
Apr 02, 2020 1.250 1.290 1.000 1.030 472,382 -0.14(-11.97%)
Apr 01, 2020 1.340 1.370 1.150 1.170 303,318 -0.22(-15.83%)
Mar 31, 2020 1.410 1.500 1.340 1.390 217,103 -0.07(-4.79%)
Mar 30, 2020 1.660 1.740 1.425 1.460 393,012 -0.17(-10.43%)
Mar 27, 2020 1.700 1.700 1.600 1.630 210,800 -0.07(-4.12%)
Mar 26, 2020 2.120 2.120 1.660 1.700 548,409 -0.36(-17.48%)
Mar 25, 2020 1.910 2.300 1.750 2.060 317,109 +0.21(+11.35%)
Mar 24, 2020 1.700 1.910 1.650 1.850 212,509 +0.26(+16.35%)
Mar 23, 2020 1.830 1.830 1.500 1.590 371,443 -0.24(-13.11%)
Mar 20, 2020 1.720 1.900 1.570 1.830 747,800 +0.23(+14.38%)
Mar 19, 2020 1.600 1.740 1.520 1.600 236,844 -0.04(-2.44%)
Mar 18, 2020 1.630 1.960 1.500 1.640 532,833 -0.25(-13.23%)
Mar 17, 2020 1.850 2.030 1.550 1.890 572,067 +0.06(+3.28%)
Mar 16, 2020 1.560 2.040 1.360 1.830 416,543 -0.07(-3.94%)
Mar 13, 2020 1.540 1.970 1.450 1.905 451,500 +0.43(+28.72%)
Mar 12, 2020 1.670 1.730 1.330 1.480 463,737 -0.35(-19.13%)
Mar 11, 2020 2.000 2.130 1.790 1.830 680,968 -0.30(-14.08%)
Mar 10, 2020 2.670 2.830 1.960 2.130 1,066,750 -0.74(-25.78%)
Mar 09, 2020 2.700 2.870 2.650 2.870 382,458 -0.16(-5.28%)
Mar 06, 2020 2.680 3.380 2.620 3.030 891,100 +0.24(+8.60%)
Mar 05, 2020 2.860 2.920 2.650 2.790 320,921 -0.16(-5.42%)
Mar 04, 2020 3.070 3.100 2.835 2.950 377,701 -0.06(-1.99%)
Mar 03, 2020 3.580 3.650 2.980 3.010 742,308 -0.55(-15.45%)
Mar 02, 2020 3.890 3.890 3.460 3.560 355,381 -0.24(-6.32%)
Feb 28, 2020 3.600 4.050 3.530 3.800 276,700 +0.00(+0.00%)
Feb 27, 2020 4.050 4.270 3.800 3.800 431,196 -0.41(-9.74%)
Feb 26, 2020 4.730 4.796 4.210 4.210 387,643 -0.58(-12.11%)
Feb 25, 2020 5.580 5.920 4.700 4.790 469,664 -0.61(-11.30%)
Feb 24, 2020 5.350 5.570 5.010 5.400 431,589 -0.19(-3.40%)
Feb 21, 2020 5.980 6.010 5.500 5.590 538,400 -0.52(-8.51%)
Feb 20, 2020 4.570 6.360 4.570 6.110 2,055,880 +1.84(+43.09%)
Feb 19, 2020 4.300 4.400 4.200 4.270 444,843 +0.00(+0.00%)
Feb 18, 2020 4.350 4.550 4.100 4.270 228,860 -0.13(-2.95%)
Feb 14, 2020 4.450 4.689 4.350 4.400 222,700 -0.09(-2.00%)
Feb 13, 2020 4.480 4.570 4.390 4.490 128,592 -0.05(-1.10%)
Feb 12, 2020 4.810 4.820 4.460 4.540 147,236 -0.20(-4.22%)
Feb 11, 2020 4.540 5.180 4.480 4.740 367,113 +0.27(+6.04%)
Feb 10, 2020 4.200 4.500 4.200 4.470 128,533 +0.19(+4.44%)
Feb 07, 2020 4.290 4.335 4.160 4.280 148,800 -0.08(-1.83%)
Feb 06, 2020 4.390 4.410 4.080 4.360 299,496 -0.01(-0.23%)
Feb 05, 2020 4.390 4.470 4.260 4.370 230,287 +0.07(+1.63%)
Feb 04, 2020 4.400 4.520 4.280 4.300 161,318 -0.01(-0.23%)
Feb 03, 2020 4.400 4.759 4.310 4.310 218,286 -0.09(-2.05%)
Jan 31, 2020 4.480 4.570 4.340 4.400 165,000 -0.18(-3.93%)
Jan 30, 2020 5.160 5.200 4.460 4.580 406,915 -0.57(-11.07%)
Jan 29, 2020 5.470 5.490 5.120 5.150 233,204 -0.26(-4.81%)
Jan 28, 2020 5.210 5.560 5.170 5.410 102,466 +0.26(+5.05%)
Jan 27, 2020 5.530 5.530 5.130 5.150 222,102 -0.58(-10.12%)
Jan 24, 2020 6.240 6.240 5.680 5.730 280,400 -0.52(-8.32%)
Jan 23, 2020 6.570 6.690 6.210 6.250 129,459 -0.36(-5.37%)
Jan 22, 2020 6.550 6.840 6.480 6.605 162,377 +0.10(+1.46%)
Jan 21, 2020 6.470 6.540 6.250 6.510 183,561 +0.01(+0.15%)
Jan 17, 2020 6.280 6.530 6.120 6.500 328,800 +0.22(+3.50%)
Jan 16, 2020 6.570 6.790 6.230 6.280 283,416 -0.30(-4.56%)
Jan 15, 2020 6.610 6.700 6.390 6.580 235,748 -0.01(-0.15%)
Jan 14, 2020 6.380 6.820 6.210 6.590 293,324 +0.18(+2.81%)
Jan 13, 2020 6.760 6.775 6.350 6.410 352,234 -0.33(-4.90%)
Jan 10, 2020 7.270 7.340 6.677 6.740 483,500 -0.61(-8.30%)
Jan 09, 2020 7.470 7.660 7.250 7.350 325,440 -0.15(-2.00%)
Jan 08, 2020 7.890 8.130 7.280 7.500 496,551 -0.39(-4.94%)
Jan 07, 2020 7.820 8.190 7.530 7.890 445,860 +0.13(+1.68%)
Jan 06, 2020 7.110 7.940 7.000 7.760 387,052 +0.57(+7.93%)
Jan 03, 2020 7.400 7.410 7.120 7.190 308,000 -0.27(-3.62%)
Jan 02, 2020 7.760 7.940 7.420 7.460 366,862 -0.21(-2.67%)
Dec 31, 2019 7.660 8.140 7.600 7.665 205,400 -0.08(-0.97%)
Dec 30, 2019 7.740 8.020 7.740 7.740 226,797 +0.06(+0.78%)
Dec 27, 2019 8.330 8.330 7.610 7.680 361,400 -0.60(-7.25%)
Dec 26, 2019 8.320 8.500 7.900 8.280 318,712 -0.12(-1.43%)
Dec 24, 2019 8.210 8.790 8.085 8.400 173,000 +0.29(+3.58%)
Dec 23, 2019 8.780 8.780 7.920 8.110 319,132 -0.61(-7.00%)
Dec 20, 2019 8.120 8.800 7.795 8.720 955,700 +0.53(+6.47%)
Dec 19, 2019 8.900 8.990 7.630 8.190 568,386 +7.72(+1642.55%)
Dec 18, 2019 0.4845 0.5271 0.4650 0.4700 3,851,881 -0.01(-2.08%)
Dec 17, 2019 0.4800 0.4900 0.4700 0.4800 1,027,109 -0.02(-4.17%)
Dec 16, 2019 0.5000 0.5180 0.4631 0.5009 1,887,692 +0.00(+0.18%)
Dec 13, 2019 0.4506 0.5000 0.4506 0.5000 3,175,900 +0.03(+6.68%)
Dec 12, 2019 0.4129 0.4800 0.4040 0.4687 3,210,317 +0.03(+6.52%)
Dec 11, 2019 0.4200 0.4500 0.4000 0.4400 3,764,524 -0.01(-2.22%)
Dec 10, 2019 0.5500 0.6300 0.4300 0.4500 17,157,534 +0.01(+1.58%)
Dec 09, 2019 0.4600 0.4780 0.4320 0.4430 4,338,271 -0.01(-3.19%)
Dec 06, 2019 0.3934 0.4600 0.3900 0.4576 2,375,000 +0.06(+16.41%)
Dec 05, 2019 0.4100 0.4349 0.3857 0.3931 1,079,679 -0.02(-4.12%)
Dec 04, 2019 0.4300 0.4500 0.4100 0.4100 1,527,978 -0.02(-4.52%)
Dec 03, 2019 0.4100 0.4474 0.4100 0.4294 884,163 -0.01(-1.94%)
Dec 02, 2019 0.4700 0.4700 0.4040 0.4379 1,427,109 -0.01(-2.84%)
Nov 29, 2019 0.4200 0.4625 0.4200 0.4507 2,070,500 +0.04(+8.86%)
Nov 27, 2019 0.3700 0.4265 0.3700 0.4140 1,935,100 +0.05(+12.78%)
Nov 26, 2019 0.3628 0.3845 0.3535 0.3671 1,347,958 +0.01(+1.97%)
Nov 25, 2019 0.3300 0.3800 0.3200 0.3600 1,357,805 +0.04(+11.63%)
Nov 22, 2019 0.3200 0.3250 0.3026 0.3225 1,782,700 +0.00(+0.75%)
Nov 21, 2019 0.3200 0.3350 0.3137 0.3201 1,170,383 -0.00(-0.74%)
Nov 20, 2019 0.3372 0.3570 0.3138 0.3225 1,774,081 -0.03(-9.49%)
Nov 19, 2019 0.3500 0.3638 0.3260 0.3563 1,892,190 +0.01(+1.86%)
Nov 18, 2019 0.3805 0.3899 0.3455 0.3498 1,819,998 -0.02(-6.40%)
Nov 15, 2019 0.3900 0.4091 0.3720 0.3737 1,780,000 -0.01(-3.06%)
Nov 14, 2019 0.3872 0.4150 0.3788 0.3855 2,343,197 +0.01(+1.77%)
Nov 13, 2019 0.3828 0.3945 0.3702 0.3788 697,132 -0.01(-2.37%)
Nov 12, 2019 0.4000 0.4167 0.3701 0.3880 2,354,850 -0.01(-3.00%)
Nov 11, 2019 0.4000 0.4100 0.3600 0.4000 2,175,489 +0.00(+0.73%)
Nov 08, 2019 0.3886 0.4008 0.3640 0.3971 1,258,900 +0.01(+3.68%)
Nov 07, 2019 0.4049 0.4181 0.3625 0.3830 1,458,671 -0.01(-1.79%)
Nov 06, 2019 0.4500 0.4600 0.3700 0.3900 1,802,572 -0.07(-15.03%)
Nov 05, 2019 0.4100 0.4591 0.4001 0.4590 5,583,901 +0.05(+11.95%)
Nov 04, 2019 0.3900 0.4100 0.3800 0.4100 1,340,435 +0.03(+7.13%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.