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 )

1.860 -0.242 (-11.51%)

Streaming Delayed Price Updated: 10:52 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024				2.102	68,200	-0.02(-1.13%)
Sep 24, 2024	2.126	2.126	2.126	2.126	130	+0.04(+1.92%)
Sep 23, 2024	2.086	2.086	2.086	2.086	241	+0.23(+12.15%)
Sep 20, 2024	1.860	1.860	1.860	1.860	1,005	-0.13(-6.53%)
Sep 17, 2024				1.990	3,700	+0.13(+6.99%)
Sep 16, 2024	1.860	1.860	1.860	1.860	1,021	+0.00(+0.00%)
Sep 13, 2024	1.790	2.220	1.790	1.860	55,290	-0.27(-12.68%)
Sep 12, 2024	2.130	2.250	2.130	2.130	63,205	+0.05(+2.31%)
Sep 11, 2024	2.082	2.082	2.082	2.082	236	-0.11(-4.93%)
Sep 10, 2024	2.012	2.200	2.012	2.190	60,710	-0.06(-2.67%)
Sep 09, 2024	2.223	2.250	2.160	2.250	724	+0.15(+7.14%)
Sep 06, 2024	2.100	2.100	2.100	2.100	713	-0.03(-1.41%)
Sep 05, 2024	2.130	2.130	2.130	2.130	60,015	+0.35(+19.80%)
Sep 04, 2024	2.186	2.186	1.778	1.778	4,041	-0.23(-11.54%)
Sep 03, 2024	2.010	2.010	2.010	2.010	585	-0.03(-1.57%)
Aug 30, 2024	2.042	2.042	2.042	2.042	1,872	+0.02(+1.19%)
Aug 29, 2024	2.200	2.200	2.018	2.018	3,628	-0.11(-5.04%)
Aug 28, 2024	2.050	2.125	2.050	2.125	2,774	+0.05(+2.26%)
Aug 26, 2024				2.078	0	-0.23(-10.04%)
Aug 23, 2024	1.990	2.310	1.990	2.310	1,901	+0.37(+19.07%)
Aug 19, 2024				1.940	0	-0.11(-5.45%)
Aug 14, 2024				2.052	0	+0.03(+1.57%)
Aug 13, 2024	2.072	2.072	2.020	2.020	3,248	+0.08(+4.12%)
Aug 12, 2024	1.780	2.036	1.780	1.940	10,390	-0.16(-7.62%)
Aug 09, 2024	2.034	2.100	2.034	2.100	2,401	+0.30(+16.41%)
Aug 08, 2024	1.804	1.804	1.804	1.804	874	-0.03(-1.74%)
Aug 07, 2024	1.945	1.945	1.836	1.836	4,465	-0.19(-9.33%)
Aug 05, 2024				2.025	0	+0.12(+6.13%)
Aug 02, 2024	1.908	1.908	1.908	1.908	1,496	-0.02(-0.83%)
Jul 31, 2024				1.924	0	-0.08(-3.80%)
Jul 30, 2024	2.000	2.000	1.920	2.000	6,422	+0.05(+2.56%)
Jul 29, 2024	1.950	1.950	1.950	1.950	5,014	+0.16(+8.82%)
Jul 26, 2024	1.792	1.792	1.792	1.792	3,694	-0.19(-9.56%)
Jul 25, 2024	1.708	1.982	1.708	1.982	1,580	+0.08(+4.29%)
Jul 23, 2024				1.900	0	+0.00(+0.00%)
Jul 22, 2024	1.900	1.900	1.900	1.900	1,375	-0.08(-4.04%)
Jul 18, 2024				1.980	0	-0.01(-0.70%)
Jul 16, 2024				1.994	49,500	+0.01(+0.40%)
Jul 15, 2024	2.030	2.030	1.986	1.986	2,994	-0.06(-3.12%)
Jul 12, 2024	2.050	2.050	2.050	2.050	2,135	+0.11(+5.67%)
Jul 11, 2024	1.940	2.062	1.940	1.940	16,373	+0.07(+3.97%)
Jul 10, 2024	1.866	1.866	1.866	1.866	13,116	+0.01(+0.28%)
Jul 09, 2024	1.792	1.874	1.792	1.861	11,116	-0.12(-5.93%)
Jul 08, 2024	1.978	1.978	1.978	1.978	18,023	+0.05(+2.49%)
Jul 05, 2024	1.855	1.960	1.850	1.930	700	+0.01(+0.52%)
Jul 02, 2024				1.920	3	+0.07(+4.01%)

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