Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascena Retail Group (NQ: ASNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.8000 0.8133 0.6600 0.7190 2,503,600 -0.08(-10.13%)
Jul 30, 2020 0.7900 0.8700 0.7600 0.8000 1,980,858 -0.01(-1.23%)
Jul 29, 2020 0.8500 0.9340 0.7800 0.8100 3,160,580 -0.14(-14.75%)
Jul 28, 2020 0.8000 1.130 0.7529 0.9502 5,388,498 +0.09(+10.49%)
Jul 27, 2020 1.060 1.130 0.8600 0.8600 7,798,436 -0.43(-33.33%)
Jul 24, 2020 0.7100 1.450 0.6100 1.290 62,778,100 +0.70(+118.64%)
Jul 23, 2020 0.6400 0.7000 0.5700 0.5900 4,163,993 -0.20(-25.32%)
Jul 22, 2020 0.8600 0.8800 0.7800 0.7900 585,296 -0.05(-6.48%)
Jul 21, 2020 0.8170 0.8990 0.8050 0.8447 437,393 +0.04(+5.59%)
Jul 20, 2020 0.8265 0.8501 0.7800 0.8000 413,399 -0.01(-1.42%)
Jul 17, 2020 0.8500 0.8900 0.8030 0.8115 492,400 -0.04(-4.54%)
Jul 16, 2020 0.8836 0.9400 0.8214 0.8501 402,836 -0.03(-3.40%)
Jul 15, 2020 0.8000 0.9400 0.7900 0.8800 1,184,889 +0.10(+12.82%)
Jul 14, 2020 0.8500 0.8700 0.7715 0.7800 893,137 -0.08(-9.30%)
Jul 13, 2020 0.9100 0.9400 0.8500 0.8600 426,559 -0.03(-3.38%)
Jul 10, 2020 0.9200 0.9398 0.8800 0.8901 483,900 -0.05(-5.31%)
Jul 09, 2020 1.010 1.010 0.9200 0.9400 937,142 -0.09(-8.74%)
Jul 08, 2020 1.000 1.050 0.8500 1.030 4,683,062 -0.26(-20.16%)
Jul 07, 2020 1.400 1.400 1.260 1.290 516,356 -0.12(-8.51%)
Jul 06, 2020 1.330 1.440 1.280 1.410 816,392 +0.16(+12.80%)
Jul 02, 2020 1.390 1.390 1.240 1.250 737,200 -0.13(-9.42%)
Jul 01, 2020 1.470 1.520 1.320 1.380 696,323 -0.08(-5.48%)
Jun 30, 2020 1.470 1.540 1.430 1.460 299,422 +0.00(+0.00%)
Jun 29, 2020 1.470 1.580 1.410 1.460 459,421 +0.03(+2.10%)
Jun 26, 2020 1.500 1.530 1.400 1.430 1,326,400 -0.09(-5.92%)
Jun 25, 2020 1.640 1.640 1.480 1.520 752,569 -0.11(-6.75%)
Jun 24, 2020 1.820 1.830 1.600 1.630 703,876 -0.19(-10.44%)
Jun 23, 2020 1.900 1.938 1.810 1.820 446,099 -0.03(-1.62%)
Jun 22, 2020 2.000 2.500 1.800 1.850 1,931,762 -0.19(-9.31%)
Jun 19, 2020 2.000 2.040 1.865 2.040 805,100 +0.08(+4.08%)
Jun 18, 2020 1.840 2.000 1.760 1.960 445,321 +0.08(+4.26%)
Jun 17, 2020 2.060 2.060 1.840 1.880 612,601 -0.12(-6.00%)
Jun 16, 2020 2.120 2.140 1.900 2.000 952,238 +0.16(+8.70%)
Jun 15, 2020 1.680 1.850 1.490 1.840 892,892 +0.06(+3.37%)
Jun 12, 2020 2.085 2.085 1.650 1.780 997,800 -0.07(-3.78%)
Jun 11, 2020 1.800 1.950 1.700 1.850 927,221 -0.18(-8.87%)
Jun 10, 2020 2.390 2.390 2.020 2.030 1,247,456 -0.39(-16.12%)
Jun 09, 2020 2.320 2.850 2.180 2.420 1,973,992 +0.00(+0.00%)
Jun 08, 2020 2.250 2.650 1.850 2.420 4,202,077 -0.33(-12.16%)
Jun 05, 2020 2.180 3.680 2.000 2.755 11,862,900 +0.83(+43.49%)
Jun 04, 2020 1.600 2.280 1.510 1.920 2,776,197 +0.37(+23.87%)
Jun 03, 2020 1.630 1.680 1.520 1.550 951,050 -0.06(-3.73%)
Jun 02, 2020 1.760 1.760 1.590 1.610 852,111 -0.13(-7.47%)
Jun 01, 2020 1.610 1.770 1.590 1.740 596,070 +0.07(+4.19%)
May 29, 2020 1.880 1.880 1.660 1.670 1,133,500 -0.28(-14.36%)
May 28, 2020 2.100 2.380 1.810 1.950 2,720,960 -0.39(-16.67%)
May 27, 2020 1.350 2.450 1.350 2.340 6,101,055 +0.99(+73.33%)
May 26, 2020 1.300 1.380 1.210 1.350 953,465 +0.11(+8.87%)
May 22, 2020 1.300 1.350 1.170 1.240 1,003,600 -0.07(-5.34%)
May 21, 2020 1.300 1.450 1.270 1.310 690,433 +0.05(+3.97%)
May 20, 2020 1.300 1.470 1.260 1.260 759,711 +0.00(+0.00%)
May 19, 2020 1.110 1.350 1.050 1.260 1,223,438 +0.15(+13.51%)
May 18, 2020 1.130 1.190 1.090 1.110 604,255 +0.07(+6.73%)
May 15, 2020 1.130 1.130 1.030 1.040 498,800 -0.09(-7.96%)
May 14, 2020 1.040 1.160 1.010 1.130 446,510 +0.10(+9.71%)
May 13, 2020 1.150 1.150 1.020 1.030 549,691 -0.11(-9.65%)
May 12, 2020 1.210 1.250 1.120 1.140 417,500 -0.06(-5.00%)
May 11, 2020 1.230 1.230 1.130 1.200 498,134 -0.02(-1.64%)
May 08, 2020 1.160 1.300 1.140 1.220 544,400 +0.10(+8.93%)
May 07, 2020 1.200 1.240 1.100 1.120 654,360 -0.07(-5.88%)
May 06, 2020 1.220 1.370 1.170 1.190 724,252 -0.02(-1.65%)
May 05, 2020 1.320 1.390 1.180 1.210 421,234 -0.10(-7.63%)
May 04, 2020 1.420 1.430 1.290 1.310 321,483 -0.12(-8.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.