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

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.876 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 11, 2024 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 (%)
Oct 29, 2020 2.240 2.240 2.240 0 +0.06(+2.85%)
Oct 28, 2020 2.260 2.260 2.169 2.178 5,366 -0.04(-1.89%)
Oct 27, 2020 2.265 2.265 2.220 2.220 2,721 +0.02(+0.68%)
Oct 26, 2020 2.205 2.205 2.205 2.205 7,053 -0.13(-5.53%)
Oct 23, 2020 2.334 2.334 2.334 2.334 700 +0.09(+3.96%)
Oct 22, 2020 2.245 2.245 2.245 2.245 13,396 -0.17(-6.89%)
Oct 21, 2020 2.411 2.411 2.411 10 +0.00(+0.00%)
Oct 16, 2020 2.411 2.411 2.411 0 -0.04(-1.59%)
Oct 15, 2020 2.420 2.450 2.420 2.450 2,406 +0.10(+4.26%)
Oct 14, 2020 2.358 2.358 2.350 2.350 8,947 +0.04(+1.73%)
Oct 12, 2020 2.310 2.310 2.310 0 -0.01(-0.43%)
Oct 09, 2020 2.401 2.401 2.320 2.320 6,100 -0.02(-0.85%)
Oct 07, 2020 2.340 2.340 2.340 0 -0.06(-2.50%)
Oct 06, 2020 2.380 2.400 2.365 2.400 10,670 -0.08(-3.23%)
Oct 05, 2020 2.480 2.480 2.480 2.480 29,100 +0.12(+5.08%)
Oct 02, 2020 2.430 2.430 2.360 2.360 3,800 -0.04(-1.87%)
Oct 01, 2020 2.405 2.405 2.405 2.405 219 -0.02(-0.62%)
Sep 30, 2020 2.390 2.430 2.390 2.420 480 +0.11(+4.76%)
Sep 29, 2020 2.449 2.470 2.310 2.310 12,696 -0.08(-3.35%)
Sep 28, 2020 2.382 2.390 2.382 2.390 409 +0.01(+0.42%)
Sep 25, 2020 2.372 2.380 2.372 2.380 900 +0.06(+2.59%)
Sep 24, 2020 2.298 2.320 2.298 2.320 2,305 -0.02(-0.85%)
Sep 23, 2020 2.340 2.340 2.340 2.340 2,360 -0.07(-2.90%)
Sep 22, 2020 2.403 2.410 2.403 2.410 1,716 -0.02(-0.82%)
Sep 21, 2020 2.430 2.430 2.417 2.430 5,666 +0.06(+2.53%)
Sep 18, 2020 2.400 2.400 2.370 2.370 4,900 +0.01(+0.49%)
Sep 17, 2020 2.390 2.390 2.358 2,205 -0.03(-1.32%)
Sep 16, 2020 2.390 2.390 2.390 2.390 400 +0.01(+0.25%)
Sep 11, 2020 2.384 2.384 2.384 0 -0.06(-2.30%)
Sep 10, 2020 2.431 2.440 2.431 2.440 1,079 +0.05(+2.13%)
Sep 09, 2020 2.470 2.470 2.389 2.389 5,190 +0.00(+0.17%)
Sep 08, 2020 2.385 2.385 2.385 2.385 300 -0.10(-3.83%)
Sep 04, 2020 2.480 2.480 2.330 2.480 5,200 +0.10(+4.20%)
Sep 03, 2020 2.380 2.380 2.380 2.380 175 -0.14(-5.56%)
Sep 02, 2020 2.505 2.520 2.445 2.520 15,042 -0.03(-1.18%)
Aug 31, 2020 2.550 2.550 2.550 0 +0.16(+6.69%)
Aug 28, 2020 2.519 2.540 2.390 2.390 17,600 -0.06(-2.45%)
Aug 27, 2020 2.449 2.460 2.449 2.450 3,142 -0.06(-2.39%)
Aug 26, 2020 2.444 2.510 2.444 2.510 18,621 +0.08(+3.29%)
Aug 25, 2020 2.431 2.438 2.430 2.430 6,605 -0.04(-1.62%)
Aug 24, 2020 2.470 2.470 2.470 2.470 150 +0.04(+1.65%)
Aug 21, 2020 2.462 2.462 2.430 2.430 8,600 +0.01(+0.41%)
Aug 20, 2020 2.465 2.465 2.420 2.420 15,373 -0.02(-0.82%)
Aug 19, 2020 2.440 2.449 2.440 2.440 9,194 -0.05(-2.01%)
Aug 18, 2020 2.466 2.490 2.460 2.490 4,121 +0.02(+0.85%)
Aug 17, 2020 2.505 2.505 2.469 2.469 8,188 +0.02(+0.78%)
Aug 14, 2020 2.473 2.473 2.450 2.450 7,000 -0.02(-0.81%)
Aug 12, 2020 2.470 2.470 2.470 0 -0.01(-0.56%)
Aug 11, 2020 2.484 2.484 2.484 2.484 1,815 -0.14(-5.19%)
Aug 10, 2020 2.580 2.620 2.580 2.620 4,000 +0.12(+4.80%)
Aug 06, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Aug 05, 2020 2.509 2.534 2.500 2.510 69,101 -0.00(-0.04%)
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.