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 (%)
Jun 29, 2018 4.240 4.280 3.732 3.985 3,952,787 -0.22(-5.12%)
Jun 28, 2018 4.180 4.310 4.150 4.200 2,232,125 +0.02(+0.48%)
Jun 27, 2018 4.350 4.480 4.180 4.180 1,808,756 -0.16(-3.69%)
Jun 26, 2018 4.320 4.360 4.140 4.340 1,643,606 +0.00(+0.00%)
Jun 25, 2018 4.220 4.390 4.200 4.340 3,900,345 +0.09(+2.12%)
Jun 22, 2018 4.400 4.450 4.140 4.250 10,270,779 -0.15(-3.41%)
Jun 21, 2018 4.140 4.420 4.110 4.400 4,952,325 +0.23(+5.52%)
Jun 20, 2018 4.000 4.170 3.870 4.170 3,271,706 +0.20(+5.04%)
Jun 19, 2018 3.970 4.100 3.850 3.970 3,308,918 -0.02(-0.50%)
Jun 18, 2018 3.990 4.100 3.940 3.990 4,700,620 +0.00(+0.00%)
Jun 15, 2018 4.060 3.970 3.990 6,554,819 -0.07(-1.72%)
Jun 14, 2018 4.250 4.286 4.040 4.060 4,707,576 -0.23(-5.36%)
Jun 13, 2018 4.550 4.570 4.240 4.290 3,822,717 -0.28(-6.13%)
Jun 12, 2018 4.550 4.640 4.425 4.570 4,059,261 +0.05(+1.11%)
Jun 11, 2018 4.590 4.620 4.310 4.520 6,111,614 -0.06(-1.31%)
Jun 08, 2018 3.930 4.740 3.910 4.580 10,443,963 +0.62(+15.66%)
Jun 07, 2018 3.900 3.990 3.820 3.960 2,145,521 +0.05(+1.28%)
Jun 06, 2018 4.000 4.050 3.900 3.910 3,710,180 -0.04(-1.01%)
Jun 05, 2018 3.400 4.090 3.160 3.950 7,796,496 +0.29(+7.92%)
Jun 04, 2018 3.380 3.730 3.310 3.660 5,616,750 +0.34(+10.24%)
Jun 01, 2018 3.290 3.405 3.250 3.320 2,809,141 +0.06(+1.84%)
May 31, 2018 3.330 3.400 3.165 3.260 2,597,822 -0.04(-1.21%)
May 30, 2018 3.350 3.550 3.230 3.300 4,390,969 -0.05(-1.49%)
May 29, 2018 3.170 3.440 3.130 3.350 4,201,272 +0.17(+5.35%)
May 25, 2018 3.180 3.180 3.180 0 +0.03(+0.95%)
May 24, 2018 3.090 3.240 3.085 3.150 1,577,632 +0.07(+2.27%)
May 23, 2018 3.130 3.219 3.060 3.080 1,897,323 -0.05(-1.60%)
May 22, 2018 3.160 3.250 3.100 3.130 2,330,649 -0.01(-0.32%)
May 21, 2018 3.210 3.360 3.130 3.140 2,520,759 -0.06(-1.88%)
May 18, 2018 3.060 3.280 3.048 3.200 3,591,580 +0.17(+5.61%)
May 17, 2018 3.190 3.220 2.940 3.030 3,585,892 -0.16(-5.02%)
May 16, 2018 2.850 3.340 2.850 3.190 6,131,784 +0.34(+11.93%)
May 15, 2018 2.590 2.920 2.490 2.850 3,657,673 +0.26(+10.04%)
May 14, 2018 2.500 2.620 2.473 2.590 2,212,821 +0.11(+4.44%)
May 11, 2018 2.420 2.490 2.410 2.480 932,688 +0.05(+2.06%)
May 10, 2018 2.300 2.480 2.280 2.430 1,984,941 +0.12(+5.19%)
May 09, 2018 2.150 2.320 2.150 2.310 1,986,015 +0.17(+7.94%)
May 08, 2018 2.080 2.210 2.080 2.140 2,122,270 +0.03(+1.42%)
May 07, 2018 2.130 2.159 2.060 2.110 368,046 -0.01(-0.47%)
May 04, 2018 2.030 2.180 2.010 2.120 1,265,704 +0.08(+3.92%)
May 03, 2018 2.100 2.110 2.020 2.040 679,392 -0.07(-3.32%)
May 02, 2018 2.150 2.180 2.100 2.110 826,849 -0.06(-2.76%)
May 01, 2018 2.220 2.220 2.100 2.170 689,296 -0.05(-2.25%)
Apr 30, 2018 2.320 2.320 2.190 2.220 632,091 -0.08(-3.48%)
Apr 27, 2018 2.280 2.325 2.245 2.300 448,562 +0.03(+1.32%)
Apr 26, 2018 2.190 2.290 2.180 2.270 681,029 +0.08(+3.65%)
Apr 25, 2018 2.200 2.225 2.160 2.190 635,367 +0.00(+0.00%)
Apr 24, 2018 2.210 2.240 2.180 2.190 898,676 +0.01(+0.46%)
Apr 23, 2018 2.160 2.190 2.140 2.180 437,127 +0.02(+0.93%)
Apr 20, 2018 2.230 2.240 2.130 2.160 788,548 -0.08(-3.57%)
Apr 19, 2018 2.240 2.270 2.220 2.240 459,756 -0.01(-0.44%)
Apr 18, 2018 2.290 2.340 2.230 2.250 1,253,963 +0.00(+0.00%)
Apr 17, 2018 2.260 2.300 2.230 2.250 646,152 +0.01(+0.45%)
Apr 16, 2018 2.230 2.320 2.160 2.240 1,445,248 +0.02(+0.90%)
Apr 13, 2018 2.290 2.310 2.210 2.220 754,089 -0.06(-2.63%)
Apr 12, 2018 2.270 2.320 2.240 2.280 1,098,689 +0.01(+0.44%)
Apr 11, 2018 2.240 2.300 2.230 2.270 1,163,176 +0.01(+0.44%)
Apr 10, 2018 2.220 2.290 2.205 2.260 927,241 +0.08(+3.67%)
Apr 09, 2018 2.210 2.250 2.160 2.180 815,626 +0.00(+0.00%)
Apr 06, 2018 2.210 2.270 2.180 2.180 1,384,128 -0.04(-1.80%)
Apr 05, 2018 2.260 2.300 2.190 2.220 1,201,949 -0.04(-1.77%)
Apr 04, 2018 2.100 2.290 2.090 2.260 2,811,772 +0.12(+5.61%)
Apr 03, 2018 2.050 2.160 2.050 2.140 2,460,763 +0.11(+5.42%)
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.