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 (%)
Jun 30, 2022	2.030	2.030	2.030	2.030	23,700	-0.03(-1.22%)
Jun 29, 2022	2.055	2.055	2.055	2.055	34,165	-0.02(-1.20%)
Jun 28, 2022	2.080	2.080	2.001	2.080	5,280	+0.00(+0.05%)
Jun 27, 2022	2.000	2.100	2.000	2.079	66,713	+0.04(+2.16%)
Jun 24, 2022	2.035	2.035	2.035	2.035	7,107	+0.01(+0.27%)
Jun 23, 2022	1.986	2.030	1.986	2.030	1,413	+0.06(+3.23%)
Jun 22, 2022	2.014	2.014	1.966	1.966	4,445	-0.06(-2.77%)
Jun 21, 2022	1.990	2.022	1.990	2.022	2,488	+0.08(+4.12%)
Jun 17, 2022	1.942	1.942	1.910	1.942	16,077	+0.00(+0.10%)
Jun 16, 2022	2.018	2.018	1.940	1.940	3,969	-0.06(-3.00%)
Jun 15, 2022	2.000	2.000	1.930	2.000	10,910	+0.00(+0.00%)
Jun 13, 2022				2.000	0	-0.05(-2.34%)
Jun 10, 2022	2.050	2.050	2.048	2.048	5,678	-0.03(-1.54%)
Jun 09, 2022	2.072	2.080	2.069	2.080	6,108	+0.00(+0.00%)
Jun 08, 2022	2.080	2.080	2.080	2.080	422	+0.01(+0.39%)
Jun 06, 2022				2.072	0	+0.03(+1.42%)
Jun 03, 2022	2.038	2.043	2.036	2.043	7,479	+0.00(+0.05%)
Jun 02, 2022	2.042	2.042	2.042	2.042	276	+0.01(+0.69%)
Jun 01, 2022	2.040	2.040	2.028	2.028	6,011	-0.02(-1.07%)
May 31, 2022	2.050	2.050	2.010	2.050	35,433	+0.08(+4.09%)
May 27, 2022	1.982	1.982	1.958	1.970	10,434	+0.04(+1.94%)
May 26, 2022	1.950	1.968	1.932	1.932	59,135	-0.01(-0.41%)
May 25, 2022	1.940	1.940	1.940	1.940	2,652	-0.06(-3.00%)
May 23, 2022				2.000	79	+0.03(+1.53%)
May 20, 2022	2.000	2.000	1.946	1.970	13,283	+0.01(+0.51%)
May 19, 2022	1.972	1.972	1.960	1.960	22,828	-0.01(-0.61%)
May 18, 2022	1.972	1.972	1.972	1.972	5,270	+0.02(+1.02%)
May 16, 2022				1.952	0	-0.01(-0.31%)
May 13, 2022	1.922	1.958	1.922	1.958	1,459	-0.00(-0.10%)
May 12, 2022	1.960	1.960	1.960	1.960	1,000	-0.06(-2.78%)
May 11, 2022	1.974	2.016	1.974	2.016	33,227	-0.02(-0.79%)
May 10, 2022	2.032	2.032	2.032	2.032	1,567	-0.01(-0.39%)
May 09, 2022	1.976	2.040	1.976	2.040	5,858	+0.02(+0.89%)
May 06, 2022	2.036	2.036	1.994	2.022	21,136	-0.05(-2.60%)
May 05, 2022	2.020	2.076	2.000	2.076	9,855	+0.10(+4.84%)
May 04, 2022	1.980	1.980	1.980	1.980	684	-0.05(-2.55%)
May 03, 2022	2.106	2.106	2.032	2.032	1,053	-0.05(-2.40%)
May 02, 2022	2.074	2.082	2.074	2.082	815	-0.03(-1.23%)
Apr 29, 2022	2.108	2.108	2.108	2.108	2,370	+0.06(+2.83%)
Apr 28, 2022	2.045	2.100	1.998	2.050	14,777	-0.03(-1.20%)
Apr 27, 2022	2.075	2.075	2.075	2.075	1,067	+0.05(+2.22%)
Apr 26, 2022	2.040	2.080	2.030	2.030	42,740	-0.06(-2.87%)
Apr 25, 2022	2.042	2.090	2.042	2.090	19,787	-0.05(-2.34%)
Apr 22, 2022	2.120	2.140	2.120	2.140	12,762	+0.02(+0.94%)
Apr 21, 2022	2.135	2.150	2.106	2.120	7,636	+0.05(+2.42%)
Apr 20, 2022	2.128	2.128	2.070	2.070	1,372	-0.05(-2.17%)
Apr 19, 2022	2.116	2.116	2.116	2.116	137	-0.02(-1.12%)
Apr 18, 2022	2.170	2.170	2.140	2.140	9,970	+0.02(+0.71%)
Apr 14, 2022	2.125	2.125	2.125	2.125	15,555	+0.04(+1.77%)
Apr 13, 2022	2.150	2.150	2.088	2.088	9,426	-0.03(-1.32%)
Apr 12, 2022	2.150	2.150	2.116	2.116	33,274	-0.01(-0.38%)
Apr 11, 2022	2.166	2.166	2.124	2.124	13,820	-0.04(-1.85%)
Apr 07, 2022				2.164	16	-0.01(-0.51%)
Apr 05, 2022				2.175	0	+0.04(+1.83%)
Apr 04, 2022	2.184	2.184	2.120	2.136	10,637	-0.09(-4.13%)

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