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 (%)
Feb 28, 2020 3.600 4.050 3.530 3.800 276,700 +0.00(+0.00%)
Feb 27, 2020 4.050 4.270 3.800 3.800 431,196 -0.41(-9.74%)
Feb 26, 2020 4.730 4.796 4.210 4.210 387,643 -0.58(-12.11%)
Feb 25, 2020 5.580 5.920 4.700 4.790 469,664 -0.61(-11.30%)
Feb 24, 2020 5.350 5.570 5.010 5.400 431,589 -0.19(-3.40%)
Feb 21, 2020 5.980 6.010 5.500 5.590 538,400 -0.52(-8.51%)
Feb 20, 2020 4.570 6.360 4.570 6.110 2,055,880 +1.84(+43.09%)
Feb 19, 2020 4.300 4.400 4.200 4.270 444,843 +0.00(+0.00%)
Feb 18, 2020 4.350 4.550 4.100 4.270 228,860 -0.13(-2.95%)
Feb 14, 2020 4.450 4.689 4.350 4.400 222,700 -0.09(-2.00%)
Feb 13, 2020 4.480 4.570 4.390 4.490 128,592 -0.05(-1.10%)
Feb 12, 2020 4.810 4.820 4.460 4.540 147,236 -0.20(-4.22%)
Feb 11, 2020 4.540 5.180 4.480 4.740 367,113 +0.27(+6.04%)
Feb 10, 2020 4.200 4.500 4.200 4.470 128,533 +0.19(+4.44%)
Feb 07, 2020 4.290 4.335 4.160 4.280 148,800 -0.08(-1.83%)
Feb 06, 2020 4.390 4.410 4.080 4.360 299,496 -0.01(-0.23%)
Feb 05, 2020 4.390 4.470 4.260 4.370 230,287 +0.07(+1.63%)
Feb 04, 2020 4.400 4.520 4.280 4.300 161,318 -0.01(-0.23%)
Feb 03, 2020 4.400 4.759 4.310 4.310 218,286 -0.09(-2.05%)
Jan 31, 2020 4.480 4.570 4.340 4.400 165,000 -0.18(-3.93%)
Jan 30, 2020 5.160 5.200 4.460 4.580 406,915 -0.57(-11.07%)
Jan 29, 2020 5.470 5.490 5.120 5.150 233,204 -0.26(-4.81%)
Jan 28, 2020 5.210 5.560 5.170 5.410 102,466 +0.26(+5.05%)
Jan 27, 2020 5.530 5.530 5.130 5.150 222,102 -0.58(-10.12%)
Jan 24, 2020 6.240 6.240 5.680 5.730 280,400 -0.52(-8.32%)
Jan 23, 2020 6.570 6.690 6.210 6.250 129,459 -0.36(-5.37%)
Jan 22, 2020 6.550 6.840 6.480 6.605 162,377 +0.10(+1.46%)
Jan 21, 2020 6.470 6.540 6.250 6.510 183,561 +0.01(+0.15%)
Jan 17, 2020 6.280 6.530 6.120 6.500 328,800 +0.22(+3.50%)
Jan 16, 2020 6.570 6.790 6.230 6.280 283,416 -0.30(-4.56%)
Jan 15, 2020 6.610 6.700 6.390 6.580 235,748 -0.01(-0.15%)
Jan 14, 2020 6.380 6.820 6.210 6.590 293,324 +0.18(+2.81%)
Jan 13, 2020 6.760 6.775 6.350 6.410 352,234 -0.33(-4.90%)
Jan 10, 2020 7.270 7.340 6.677 6.740 483,500 -0.61(-8.30%)
Jan 09, 2020 7.470 7.660 7.250 7.350 325,440 -0.15(-2.00%)
Jan 08, 2020 7.890 8.130 7.280 7.500 496,551 -0.39(-4.94%)
Jan 07, 2020 7.820 8.190 7.530 7.890 445,860 +0.13(+1.68%)
Jan 06, 2020 7.110 7.940 7.000 7.760 387,052 +0.57(+7.93%)
Jan 03, 2020 7.400 7.410 7.120 7.190 308,000 -0.27(-3.62%)
Jan 02, 2020 7.760 7.940 7.420 7.460 366,862 -0.21(-2.67%)
Dec 31, 2019 7.660 8.140 7.600 7.665 205,400 -0.08(-0.97%)
Dec 30, 2019 7.740 8.020 7.740 7.740 226,797 +0.06(+0.78%)
Dec 27, 2019 8.330 8.330 7.610 7.680 361,400 -0.60(-7.25%)
Dec 26, 2019 8.320 8.500 7.900 8.280 318,712 -0.12(-1.43%)
Dec 24, 2019 8.210 8.790 8.085 8.400 173,000 +0.29(+3.58%)
Dec 23, 2019 8.780 8.780 7.920 8.110 319,132 -0.61(-7.00%)
Dec 20, 2019 8.120 8.800 7.795 8.720 955,700 +0.53(+6.47%)
Dec 19, 2019 8.900 8.990 7.630 8.190 568,386 +7.72(+1642.55%)
Dec 18, 2019 0.4845 0.5271 0.4650 0.4700 3,851,881 -0.01(-2.08%)
Dec 17, 2019 0.4800 0.4900 0.4700 0.4800 1,027,109 -0.02(-4.17%)
Dec 16, 2019 0.5000 0.5180 0.4631 0.5009 1,887,692 +0.00(+0.18%)
Dec 13, 2019 0.4506 0.5000 0.4506 0.5000 3,175,900 +0.03(+6.68%)
Dec 12, 2019 0.4129 0.4800 0.4040 0.4687 3,210,317 +0.03(+6.52%)
Dec 11, 2019 0.4200 0.4500 0.4000 0.4400 3,764,524 -0.01(-2.22%)
Dec 10, 2019 0.5500 0.6300 0.4300 0.4500 17,157,534 +0.01(+1.58%)
Dec 09, 2019 0.4600 0.4780 0.4320 0.4430 4,338,271 -0.01(-3.19%)
Dec 06, 2019 0.3934 0.4600 0.3900 0.4576 2,375,000 +0.06(+16.41%)
Dec 05, 2019 0.4100 0.4349 0.3857 0.3931 1,079,679 -0.02(-4.12%)
Dec 04, 2019 0.4300 0.4500 0.4100 0.4100 1,527,978 -0.02(-4.52%)
Dec 03, 2019 0.4100 0.4474 0.4100 0.4294 884,163 -0.01(-1.94%)
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.