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: 1:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2.260	2.310	2.250	2.290	1,800	+0.01(+0.62%)
Feb 25, 2021	2.290	2.290	2.276	2.276	5,362	+0.04(+1.79%)
Feb 24, 2021	2.230	2.236	2.225	2.236	17,093	+0.01(+0.27%)
Feb 23, 2021	2.230	2.230	2.230	2.230	8,400	+0.00(+0.00%)
Feb 22, 2021	2.220	2.230	2.220	2.230	23,800	-0.03(-1.33%)
Feb 19, 2021	2.200	2.340	2.200	2.260	11,200	-0.07(-3.00%)
Feb 17, 2021		2.330	2.330	2.330	0	+0.03(+1.30%)
Feb 16, 2021	2.370	2.420	2.300	2.300	9,542	-0.35(-13.21%)
Feb 12, 2021	2.400	2.650	2.280	2.650	14,400	+0.30(+12.67%)
Feb 11, 2021	2.370	2.560	2.335	2.352	3,909	+0.05(+2.26%)
Feb 10, 2021	2.420	2.420	2.280	2.300	16,011	-0.15(-6.12%)
Feb 09, 2021	2.375	2.570	2.280	2.450	6,550	+0.09(+3.99%)
Feb 08, 2021	2.356	2.356	2.356	2.356	1,791	+0.02(+0.86%)
Feb 05, 2021	2.430	2.430	2.336	2.336	1,200	-0.06(-2.46%)
Feb 03, 2021		2.395	2.395	2.395	0	+0.04(+1.48%)
Feb 02, 2021	2.364	2.400	2.360	2.360	3,701	+0.06(+2.56%)
Feb 01, 2021	2.300	2.301	2.180	2.301	5,613	-0.10(-4.12%)
Jan 29, 2021	2.345	2.400	2.345	2.400	4,100	+0.10(+4.35%)
Jan 28, 2021	2.305	2.305	2.300	2.300	613	-0.10(-4.17%)
Jan 27, 2021	2.480	2.480	2.400	2.400	5,700	+0.01(+0.42%)
Jan 26, 2021	2.390	2.390	2.390	2.390	300	+0.00(+0.00%)
Jan 25, 2021	2.318	2.390	2.318	2.390	6,534	+0.00(+0.17%)
Jan 22, 2021	2.386	2.386	2.386	2.386	200	+0.03(+1.36%)
Jan 20, 2021		2.354	2.354	2.354	0	-0.03(-1.09%)
Jan 19, 2021	2.290	2.380	2.290	2.380	1,477	+0.16(+7.21%)
Jan 15, 2021	2.370	2.370	2.220	2.220	8,700	-0.09(-3.96%)
Jan 14, 2021	2.312	2.312	2.312	2.312	2,750	+0.02(+1.03%)
Jan 13, 2021	2.300	2.320	2.288	2.288	4,907	-0.03(-1.38%)
Jan 12, 2021	2.360	2.400	2.320	2.320	9,963	-0.03(-1.07%)
Jan 11, 2021	2.370	2.390	2.318	2.345	45,995	-0.05(-1.96%)
Jan 08, 2021	2.350	2.392	2.320	2.392	12,200	+0.08(+3.55%)
Jan 07, 2021	2.300	2.310	2.300	2.310	950	+0.02(+0.65%)
Jan 06, 2021	2.295	2.295	2.295	2.295	207,430	+0.02(+1.10%)
Jan 05, 2021	2.270	2.270	2.270	2.270	400	+0.01(+0.44%)
Jan 04, 2021	2.200	2.260	2.200	2.260	21,651	-0.04(-1.74%)
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%)

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