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

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.936 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 2024 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 (%)
May 29, 2020 2.144 2.144 2.221 4,700 +0.08(+3.59%)
May 28, 2020 2.090 2.090 2.144 56,300 +0.05(+2.60%)
May 27, 2020 2.090 2.090 2.090 2.090 1,100 +0.01(+0.57%)
May 22, 2020 2.078 2.078 2.078 0 +0.01(+0.64%)
May 21, 2020 2.065 2.065 2.065 2.065 357 -0.06(-3.05%)
May 20, 2020 2.130 2.130 2.130 2.130 1,041 +0.03(+1.43%)
May 19, 2020 2.190 2.190 2.100 2.100 8,215 +0.03(+1.45%)
May 18, 2020 2.070 2.070 2.070 2.070 10,141 +0.08(+4.02%)
May 14, 2020 1.990 1.990 1.990 0 -0.10(-4.83%)
May 13, 2020 2.070 2.070 2.091 3,572 +0.02(+1.01%)
May 12, 2020 2.070 2.070 2.070 8 +0.00(+0.00%)
May 11, 2020 2.070 2.070 2.070 2.070 2,632 -0.03(-1.28%)
May 08, 2020 2.095 2.095 2.097 6,630 +0.00(+0.09%)
May 07, 2020 2.095 2.095 2.050 2.095 11,500 +0.06(+2.70%)
May 06, 2020 2.030 2.040 2.030 2.040 1,500 +0.08(+4.08%)
May 01, 2020 1.960 1.960 1.960 0 -0.15(-7.11%)
Apr 30, 2020 2.110 2.110 2.110 2.110 200 +0.10(+4.94%)
Apr 28, 2020 2.011 2.011 2.011 0 +0.07(+3.64%)
Apr 24, 2020 1.940 1.940 1.940 0 -0.05(-2.51%)
Apr 23, 2020 1.990 1.990 1.970 1.990 3,034 -0.04(-1.97%)
Apr 21, 2020 2.030 2.030 2.030 0 +0.06(+2.97%)
Apr 16, 2020 1.971 1.971 1.971 0 +0.02(+1.10%)
Apr 15, 2020 2.100 2.100 1.940 1.950 27,600 -0.04(-2.17%)
Apr 14, 2020 1.985 1.985 1.993 3,000 +0.01(+0.41%)
Apr 13, 2020 1.985 1.985 1.985 1.985 220 +0.01(+0.46%)
Apr 09, 2020 1.980 1.980 1.976 1.976 41,400 +0.03(+1.66%)
Apr 08, 2020 1.944 1.944 1.944 1.944 30,000 -0.16(-7.44%)
Apr 07, 2020 2.030 2.100 1.990 2.100 2,209 +0.27(+14.75%)
Apr 06, 2020 1.860 1.860 1.830 1.830 4,167 +0.13(+7.65%)
Apr 03, 2020 1.700 1.700 1.700 1.700 18,400 -0.15(-8.11%)
Apr 02, 2020 1.850 1.850 1.850 1.850 18,449 -0.09(-4.57%)
Apr 01, 2020 1.938 1.938 1.938 1.938 200 +0.02(+1.12%)
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%)
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.