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 (%)
Jun 30, 2021	2.190	2.222	2.190	2.220	1,355	+0.01(+0.45%)
Jun 28, 2021		2.210	2.210	2.210	25,721	+0.00(+0.23%)
Jun 25, 2021	2.205	2.205	2.205	2.205	25,878	-0.04(-1.56%)
Jun 23, 2021		2.240	2.240	2.240	0	+0.12(+5.66%)
Jun 22, 2021	2.196	2.196	2.110	2.120	35,935	-0.06(-2.93%)
Jun 18, 2021		2.184	2.184	2.184	0	-0.05(-2.28%)
Jun 14, 2021		2.235	2.235	2.235	0	+0.03(+1.59%)
Jun 11, 2021	2.216	2.216	2.200	2.200	4,434	-0.07(-2.91%)
Jun 10, 2021	2.290	2.290	2.235	2.266	208,508	+0.04(+1.61%)
Jun 09, 2021	2.230	2.230	2.230	2.230	500	+0.03(+1.36%)
Jun 08, 2021	2.200	2.200	2.200	2.200	100	-0.05(-2.22%)
Jun 07, 2021	2.200	2.250	2.200	2.250	4,400	+0.08(+3.69%)
Jun 04, 2021	2.180	2.195	2.170	2.170	32,563	+0.02(+0.93%)
Jun 03, 2021	2.150	2.150	2.150	2.150	512	-0.02(-0.83%)
Jun 02, 2021	2.200	2.200	2.168	2.168	3,968	-0.04(-1.90%)
Jun 01, 2021	2.192	2.210	2.192	2.210	1,000	-0.02(-0.99%)
May 28, 2021	2.220	2.232	2.190	2.232	24,837	+0.03(+1.25%)
May 27, 2021	2.204	2.204	2.204	2.204	4,400	-0.02(-0.88%)
May 26, 2021	2.224	2.224	2.224	2.224	1,241	+0.04(+1.81%)
May 25, 2021	2.184	2.184	2.184	2.184	100	+0.01(+0.67%)
May 24, 2021	2.234	2.234	2.170	2.170	4,686	-0.05(-2.16%)
May 21, 2021	2.185	2.218	2.185	2.218	2,011	-0.00(-0.14%)
May 20, 2021	2.210	2.260	2.210	2.221	5,237	+0.07(+3.26%)
May 19, 2021	2.250	2.250	2.140	2.151	4,928	-0.01(-0.43%)
May 18, 2021	2.186	2.290	2.160	2.160	2,438	-0.03(-1.37%)
May 17, 2021	2.170	2.191	2.120	2.190	40,780	-0.02(-0.90%)
May 14, 2021	2.116	2.210	2.116	2.210	174,591	+0.03(+1.38%)
May 13, 2021	2.180	2.180	2.160	2.180	6,406	-0.04(-1.80%)
May 12, 2021	2.224	2.224	2.170	2.220	2,743	+0.06(+2.78%)
May 11, 2021	2.270	2.270	2.160	2.160	7,200	-0.05(-2.26%)
May 10, 2021	2.265	2.320	2.210	2.210	4,620	-0.14(-5.96%)
May 07, 2021	2.350	2.350	2.350	2.350	1,390	+0.04(+1.73%)
May 06, 2021	2.310	2.310	2.220	2.310	38,700	-0.05(-2.28%)
May 04, 2021		2.364	2.364	2.364	0	+0.00(+0.17%)
Apr 30, 2021		2.360	2.360	2.360	0	-0.05(-2.07%)
Apr 29, 2021	2.410	2.410	2.390	2.410	1,131	+0.02(+0.67%)
Apr 28, 2021	2.394	2.394	2.394	2.394	31,625	+0.09(+4.05%)
Apr 27, 2021	2.310	2.372	2.301	2.301	6,414	-0.11(-4.53%)
Apr 26, 2021	2.390	2.410	2.330	2.410	1,043	+0.03(+1.35%)
Apr 23, 2021	2.312	2.378	2.312	2.378	1,800	+0.08(+3.30%)
Apr 22, 2021	2.302	2.368	2.302	2.302	4,187	-0.09(-3.68%)
Apr 21, 2021	2.305	2.390	2.302	2.390	30,673	+0.07(+3.02%)
Apr 20, 2021	2.246	2.328	2.246	2.320	170,462	+0.04(+1.84%)
Apr 19, 2021	2.310	2.310	2.278	2.278	2,622	-0.06(-2.44%)
Apr 16, 2021	2.302	2.390	2.280	2.335	33,200	-0.02(-1.06%)
Apr 15, 2021	2.320	2.360	2.280	2.360	31,526	+0.14(+6.31%)
Apr 14, 2021	2.272	2.278	2.220	2.220	471,752	-0.14(-5.93%)
Apr 13, 2021	2.305	2.360	2.305	2.360	800	+0.01(+0.43%)
Apr 12, 2021		2.350	2.350	2.350	70	+0.00(+0.00%)
Apr 09, 2021	2.200	2.350	2.200	2.350	12,700	+0.03(+1.12%)
Apr 08, 2021	2.300	2.324	2.300	2.324	2,846	-0.03(-1.11%)
Apr 07, 2021	2.340	2.350	2.332	2.350	3,546	+0.02(+0.77%)
Apr 06, 2021	2.332	2.332	2.332	2.332	2,178	-0.05(-2.02%)
Apr 05, 2021	2.200	2.410	2.200	2.380	9,042	+0.06(+2.59%)

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