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

Ardmore Shipping Corp (NY: ASC )

22.36 -0.20 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 6.594 6.811 6.404 6.640 315,021 +0.05(+0.69%)
Jul 30, 2019 6.594 6.748 6.459 6.594 285,705 -0.09(-1.35%)
Jul 29, 2019 6.947 7.001 6.603 6.685 219,473 -0.25(-3.65%)
Jul 26, 2019 6.830 6.983 6.730 6.938 210,042 +0.13(+1.86%)
Jul 25, 2019 6.992 6.997 6.703 6.811 228,436 -0.14(-2.08%)
Jul 24, 2019 6.857 6.956 6.857 6.956 246,202 +0.07(+1.05%)
Jul 23, 2019 7.047 7.101 6.875 6.884 145,554 -0.18(-2.56%)
Jul 22, 2019 7.110 7.128 7.001 7.065 172,738 -0.03(-0.38%)
Jul 19, 2019 7.047 7.182 7.042 7.092 270,512 +0.05(+0.64%)
Jul 18, 2019 7.264 7.276 7.038 7.047 274,251 -0.25(-3.47%)
Jul 17, 2019 7.481 7.485 7.268 7.300 159,107 -0.16(-2.18%)
Jul 16, 2019 7.472 7.571 7.431 7.463 323,432 -0.01(-0.12%)
Jul 15, 2019 7.816 7.825 7.372 7.472 272,159 -0.33(-4.18%)
Jul 12, 2019 7.761 7.879 7.734 7.797 128,789 -0.03(-0.35%)
Jul 11, 2019 7.788 7.843 7.734 7.825 170,509 +0.07(+0.93%)
Jul 10, 2019 7.834 7.879 7.648 7.752 174,779 -0.01(-0.12%)
Jul 09, 2019 7.716 7.761 7.639 7.761 317,355 +0.01(+0.12%)
Jul 08, 2019 7.770 7.933 7.725 7.752 248,663 -0.03(-0.35%)
Jul 05, 2019 7.526 7.843 7.526 7.779 215,569 +0.24(+3.12%)
Jul 03, 2019 7.626 7.626 7.490 7.544 114,970 -0.05(-0.60%)
Jul 02, 2019 7.635 7.635 7.336 7.589 366,962 -0.03(-0.36%)
Jul 01, 2019 7.418 7.653 7.363 7.617 462,519 +0.24(+3.31%)
Jun 28, 2019 6.558 7.427 6.558 7.372 1,195,804 +0.81(+12.41%)
Jun 27, 2019 6.423 6.631 6.423 6.558 231,629 +0.14(+2.26%)
Jun 26, 2019 6.115 6.531 6.115 6.413 241,095 +0.33(+5.51%)
Jun 25, 2019 5.717 6.160 5.645 6.079 349,189 +0.36(+6.33%)
Jun 24, 2019 5.816 5.880 5.663 5.717 352,018 -0.13(-2.17%)
Jun 21, 2019 5.825 5.925 5.762 5.844 342,148 -0.01(-0.15%)
Jun 20, 2019 5.961 6.015 5.835 5.853 321,289 +0.00(+0.00%)
Jun 19, 2019 5.916 5.943 5.807 5.853 139,619 -0.06(-1.07%)
Jun 18, 2019 5.871 6.006 5.853 5.916 287,085 +0.07(+1.24%)
Jun 17, 2019 5.726 5.871 5.717 5.844 274,792 +0.08(+1.41%)
Jun 14, 2019 5.780 5.862 5.709 5.762 152,999 -0.01(-0.16%)
Jun 13, 2019 5.617 5.807 5.617 5.771 299,462 +0.20(+3.57%)
Jun 12, 2019 5.997 5.997 5.491 5.572 220,257 -0.43(-7.09%)
Jun 11, 2019 6.079 6.142 5.961 5.997 140,308 -0.04(-0.60%)
Jun 10, 2019 6.214 6.233 6.015 6.034 125,933 -0.18(-2.91%)
Jun 07, 2019 6.106 6.314 6.092 6.214 136,085 +0.11(+1.78%)
Jun 06, 2019 6.106 6.196 6.024 6.106 120,904 +0.01(+0.15%)
Jun 05, 2019 6.269 6.269 6.061 6.097 83,903 -0.16(-2.60%)
Jun 04, 2019 6.332 6.432 6.233 6.260 165,072 -0.07(-1.14%)
Jun 03, 2019 6.368 6.486 6.287 6.332 160,026 -0.04(-0.57%)
May 31, 2019 6.459 6.459 6.224 6.368 118,287 -0.09(-1.40%)
May 30, 2019 6.531 6.622 6.423 6.459 93,791 -0.05(-0.70%)
May 29, 2019 6.260 6.522 6.160 6.504 210,578 +0.17(+2.71%)
May 28, 2019 6.395 6.477 6.323 6.332 166,625 -0.05(-0.71%)
May 24, 2019 6.441 6.459 6.296 6.377 248,513 -0.02(-0.28%)
May 23, 2019 6.676 6.875 6.323 6.395 427,820 -0.55(-7.94%)
May 22, 2019 6.956 7.020 6.902 6.947 175,904 -0.03(-0.39%)
May 21, 2019 7.038 7.038 6.902 6.974 216,708 -0.04(-0.52%)
May 20, 2019 6.748 7.110 6.748 7.010 317,590 +0.20(+2.92%)
May 17, 2019 6.730 6.902 6.730 6.811 262,221 +0.03(+0.40%)
May 16, 2019 6.866 6.965 6.730 6.784 339,034 -0.04(-0.53%)
May 15, 2019 6.594 6.911 6.594 6.821 165,804 +0.21(+3.15%)
May 14, 2019 6.667 6.730 6.495 6.612 184,000 -0.04(-0.54%)
May 13, 2019 6.839 6.848 6.603 6.649 149,835 -0.29(-4.17%)
May 10, 2019 6.884 6.992 6.866 6.938 168,144 +0.05(+0.79%)
May 09, 2019 6.884 6.949 6.784 6.884 159,547 +0.02(+0.26%)
May 08, 2019 6.848 6.956 6.784 6.866 110,590 +0.05(+0.66%)
May 07, 2019 6.938 6.992 6.712 6.821 180,846 -0.10(-1.44%)
May 06, 2019 6.947 7.101 6.830 6.920 459,356 -0.01(-0.13%)
May 03, 2019 7.056 7.092 6.848 6.929 395,985 -0.07(-1.03%)
May 02, 2019 6.694 7.128 6.676 7.001 319,601 +0.35(+5.31%)
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.