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 )

1.956 +0.080 (+4.26%)

Streaming Delayed Price Updated: 9:47 AM 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 (%)
Dec 31, 2020		2.300	2.300	2.300	2,547	-0.04(-1.54%)
Dec 30, 2020	2.260	2.336	2.234	2.336	2,547	+0.00(+0.00%)
Dec 29, 2020	2.266	2.390	2.250	2.336	29,826	+0.09(+3.82%)
Dec 28, 2020	2.240	2.250	2.240	2.250	5,550	-0.01(-0.44%)
Dec 24, 2020	2.260	2.260	2.260	2.260	700	+0.00(+0.00%)
Dec 23, 2020	2.233	2.260	2.233	2.260	1,212	-0.00(-0.09%)
Dec 22, 2020	2.262	2.262	2.262	2.262	1,685	+0.09(+4.34%)
Dec 21, 2020	2.282	2.320	2.168	2.168	8,075	-0.12(-5.33%)
Dec 18, 2020	2.250	2.290	2.250	2.290	8,300	-0.01(-0.43%)
Dec 17, 2020	2.290	2.300	2.290	2.300	12,046	+0.06(+2.68%)
Dec 16, 2020	2.150	2.340	2.150	2.240	51,902	+0.00(+0.00%)
Dec 15, 2020		2.240	2.240	2.240	34	+0.00(+0.00%)
Dec 14, 2020	2.290	2.290	2.186	2.240	3,174	+0.11(+5.26%)
Dec 11, 2020	2.200	2.200	2.128	2.128	1,900	-0.03(-1.48%)
Dec 10, 2020	2.160	2.200	2.160	2.160	9,957	+0.00(+0.00%)
Dec 09, 2020	2.172	2.172	2.140	2.160	49,694	-0.03(-1.37%)
Dec 08, 2020	2.190	2.190	2.190	2.190	200	+0.03(+1.20%)
Dec 07, 2020	2.180	2.240	2.150	2.164	28,253	-0.09(-3.82%)
Dec 04, 2020	2.235	2.270	2.235	2.250	10,500	+0.01(+0.36%)
Dec 03, 2020	2.260	2.260	2.242	2.242	1,628	+0.04(+1.91%)
Dec 02, 2020	2.200	2.200	2.200	2.200	37,293	-0.08(-3.51%)
Dec 01, 2020	2.180	2.280	2.180	2.280	5,600	-0.04(-1.64%)
Nov 30, 2020	2.230	2.340	2.230	2.318	8,166	+0.09(+3.95%)
Nov 27, 2020	2.270	2.270	2.230	2.230	2,700	-0.07(-3.04%)
Nov 25, 2020	2.290	2.310	2.200	2.300	16,100	+0.01(+0.44%)
Nov 24, 2020	2.265	2.320	2.265	2.290	21,956	-0.04(-1.80%)
Nov 23, 2020	2.305	2.332	2.260	2.332	5,013	+0.07(+3.00%)
Nov 20, 2020	2.257	2.310	2.257	2.264	5,400	+0.09(+4.09%)
Nov 19, 2020	2.110	2.195	2.110	2.175	54,916	-0.10(-4.61%)
Nov 18, 2020	2.245	2.280	2.210	2.280	33,257	+0.11(+5.07%)
Nov 17, 2020	2.250	2.250	2.161	2.170	20,119	-0.09(-3.85%)
Nov 16, 2020	2.257	2.257	2.257	2.257	2,106	-0.04(-1.87%)
Nov 13, 2020	2.273	2.300	2.219	2.300	12,300	+0.11(+5.02%)
Nov 12, 2020	2.280	2.280	2.190	2.190	36,035	-0.04(-1.57%)
Nov 11, 2020	2.320	2.320	2.225	2.225	2,747	-0.05(-2.41%)
Nov 10, 2020	2.280	2.280	2.280	2.280	387	-0.17(-6.94%)
Nov 09, 2020	2.520	2.620	2.450	2.450	23,531	+0.10(+4.44%)
Nov 06, 2020		2.430	2.430	2.346	29,000	-0.08(-3.47%)
Nov 05, 2020	2.430	2.430	2.430	2.430	178	+0.20(+8.97%)
Nov 04, 2020	2.215	2.230	2.120	2.230	21,776	-0.08(-3.46%)
Nov 03, 2020	2.295	2.310	2.295	2.310	65,932	+0.17(+7.94%)
Nov 02, 2020	2.210	2.210	2.140	2.140	21,049	-0.10(-4.46%)
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%)

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