Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.876 UNCHANGED

Streaming Delayed Price Updated: 1:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023				2.096	101	+0.02(+1.06%)
Nov 28, 2023				2.074	117,500	-0.07(-3.36%)
Nov 27, 2023	2.146	2.146	2.146	2.146	8,132	+0.08(+3.87%)
Nov 24, 2023	2.066	2.066	2.066	2.066	1,352	-0.01(-0.29%)
Nov 22, 2023	2.076	2.108	2.060	2.072	15,613	+0.02(+1.07%)
Nov 20, 2023				2.050	97	-0.07(-3.21%)
Nov 17, 2023	2.118	2.118	2.118	2.118	5,605	+0.05(+2.62%)
Nov 15, 2023				2.064	0	+0.06(+2.94%)
Nov 14, 2023	1.985	2.005	1.946	2.005	125,164	+0.05(+2.51%)
Nov 13, 2023	1.938	2.022	1.930	1.956	9,665	+0.01(+0.31%)
Nov 10, 2023	2.010	2.010	1.950	1.950	29,873	-0.07(-3.70%)
Nov 03, 2023				2.025	65	+0.09(+4.71%)
Nov 01, 2023				1.934	0	+0.11(+6.26%)
Oct 30, 2023				1.820	0	-0.04(-2.05%)
Oct 27, 2023	1.858	1.858	1.858	1.858	101,120	+0.07(+3.80%)
Oct 25, 2023				1.790	0	-0.07(-3.76%)
Oct 24, 2023	1.860	1.860	1.860	1.860	7,742	+0.02(+1.09%)
Oct 23, 2023	1.840	1.840	1.840	1.840	3,095	+0.06(+3.14%)
Oct 20, 2023	1.842	1.842	1.784	1.784	8,869	-0.09(-5.01%)
Oct 19, 2023	1.878	1.878	1.860	1.878	3,868	-0.01(-0.42%)
Oct 18, 2023	1.915	1.915	1.886	1.886	13,413	-0.12(-5.89%)
Oct 17, 2023	2.004	2.004	2.004	2.004	344	+0.07(+3.83%)
Oct 16, 2023	1.950	1.960	1.930	1.930	60,715	-0.03(-1.53%)
Oct 13, 2023	1.960	1.960	1.960	1.960	4,777	-0.05(-2.68%)
Oct 12, 2023	2.014	2.014	2.014	2.014	5,452	+0.07(+3.81%)
Oct 11, 2023	1.936	1.942	1.936	1.940	3,648	+0.01(+0.52%)
Oct 10, 2023	1.926	1.960	1.926	1.930	10,435	-0.03(-1.33%)
Oct 09, 2023	1.960	1.960	1.956	1.956	5,771	+0.04(+2.09%)
Oct 06, 2023	1.916	1.916	1.916	1.916	397	-0.01(-0.52%)
Oct 05, 2023	1.974	1.974	1.926	1.926	3,459	-0.04(-1.98%)
Oct 03, 2023				1.965	0	-0.04(-2.24%)
Sep 28, 2023				2.010	0	-0.01(-0.50%)
Sep 26, 2023				2.020	0	-0.05(-2.32%)
Sep 21, 2023				2.068	2	+0.06(+2.99%)
Sep 19, 2023				2.008	17,200	-0.02(-1.08%)
Sep 18, 2023	2.030	2.030	2.030	2.030	123	-0.09(-4.25%)
Sep 15, 2023	2.120	2.120	2.120	2.120	3,332	+0.11(+5.58%)
Sep 14, 2023	2.100	2.100	2.008	2.008	144,087	+0.00(+0.20%)
Sep 13, 2023	2.030	2.030	2.004	2.004	1,582	-0.03(-1.38%)
Sep 11, 2023				2.032	7	+0.03(+1.50%)
Sep 08, 2023	1.998	2.002	1.998	2.002	4,599	-0.04(-1.96%)
Sep 06, 2023				2.042	0	-0.05(-2.39%)
Sep 05, 2023	2.092	2.092	2.092	2.092	1,056	-0.00(-0.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ascendas Real Estate Investment Trust (OP: ACDSF )

Historical Prices