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: 11:32 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020		1.873	1.873	1.917	18,000	+0.04(+2.35%)
Mar 30, 2020	1.925	1.925	1.873	1.873	5,617	-0.13(-6.35%)
Mar 25, 2020		2.000	2.000	2.000	0	+0.43(+27.13%)
Mar 24, 2020		1.623	1.623	1.573	2,039	-0.05(-3.10%)
Mar 23, 2020	1.623	1.623	1.623	1.623	16,998	-0.01(-0.40%)
Mar 20, 2020	1.653	1.653	1.630	1.630	12,000	-0.23(-12.55%)
Mar 19, 2020	1.864	1.864	1.864	1.864	1,574	+0.17(+10.23%)
Mar 18, 2020	1.691	1.691	1.691	1.691	300	-0.19(-10.05%)
Mar 17, 2020	1.890	1.890	1.880	1.880	1,500	-0.12(-6.00%)
Mar 16, 2020	2.000	2.000	2.000	2.000	4,912	-0.14(-6.72%)
Mar 13, 2020		2.070	2.070	2.144	3,000	+0.07(+3.57%)
Mar 12, 2020	2.042	2.070	2.042	2.070	29,642	-0.29(-12.29%)
Mar 11, 2020	2.340	2.360	2.340	2.360	1,613	-0.04(-1.67%)
Mar 10, 2020	2.400	2.400	2.400	2.400	174	+0.00(+0.00%)
Mar 06, 2020		2.400	2.400	2.400	0	-0.01(-0.41%)
Mar 05, 2020	2.410	2.410	2.410	2.410	5,000	+0.03(+1.26%)
Mar 04, 2020	2.380	2.380	2.380	2.380	645	+0.15(+6.97%)
Mar 03, 2020		2.225	2.225	2.225	57	+0.00(+0.00%)
Mar 02, 2020	2.225	2.225	2.225	2.225	203	+0.12(+5.95%)
Feb 28, 2020	2.100	2.100	2.100	2.100	200	-0.22(-9.48%)
Feb 27, 2020		2.320	2.320	2.320	51	+0.00(+0.00%)
Feb 25, 2020		2.320	2.320	2.320	0	-0.05(-2.11%)
Feb 20, 2020		2.370	2.370	2.370	0	+0.00(+0.00%)
Feb 18, 2020		2.370	2.370	2.370	0	+0.00(+0.00%)
Feb 14, 2020	2.370	2.370	2.370	2.370	100	+0.03(+1.28%)
Feb 13, 2020	2.375	2.375	2.340	2.340	2,643	-0.02(-0.85%)
Feb 10, 2020		2.360	2.360	2.360	0	+0.07(+3.06%)
Feb 07, 2020	2.290	2.290	2.290	2.290	1,000	-0.05(-2.14%)
Feb 06, 2020	2.340	2.340	2.340	2.340	2,902	-0.11(-4.49%)
Feb 05, 2020	2.450	2.470	2.390	2.450	16,174	+0.16(+6.76%)
Feb 04, 2020		2.330	2.330	2.295	481	-0.04(-1.51%)
Feb 03, 2020	2.250	2.330	2.250	2.330	31,125	+0.00(+0.00%)
Jan 27, 2020		2.330	2.330	2.330	0	+0.00(+0.22%)
Jan 22, 2020		2.325	2.325	2.325	0	+0.05(+2.20%)
Jan 21, 2020	2.330	2.330	2.240	2.275	12,838	-0.06(-2.53%)
Jan 17, 2020	2.330	2.334	2.330	2.334	7,300	+0.03(+1.26%)
Jan 16, 2020	2.300	2.305	2.300	2.305	61,724	-0.01(-0.65%)
Jan 08, 2020		2.320	2.320	2.320	0	+0.12(+5.45%)
Jan 07, 2020	2.310	2.310	2.200	2.200	400	-0.04(-1.79%)

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