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 )

22.26 -0.21 (-0.93%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 7, 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 (%)
Nov 29, 2013 9.897 10.07 9.897 10.02 7,161 +0.13(+1.27%)
Nov 27, 2013 9.944 10.13 9.796 9.897 263,382 -0.03(-0.32%)
Nov 26, 2013 9.921 10.23 9.835 9.929 29,082 -0.06(-0.63%)
Nov 25, 2013 10.01 10.01 9.835 9.991 30,112 +0.01(+0.08%)
Nov 22, 2013 10.01 10.03 9.741 9.984 40,260 -0.06(-0.62%)
Nov 21, 2013 10.22 10.32 9.968 10.05 68,643 -0.11(-1.08%)
Nov 20, 2013 10.24 10.29 9.890 10.16 72,685 -0.11(-1.07%)
Nov 19, 2013 10.23 10.36 10.23 10.27 40,859 +0.02(+0.23%)
Nov 18, 2013 10.38 10.38 10.23 10.24 60,830 -0.05(-0.46%)
Nov 15, 2013 10.18 10.39 10.18 10.29 27,277 +0.10(+1.00%)
Nov 14, 2013 10.30 10.37 10.09 10.19 69,053 -0.27(-2.55%)
Nov 12, 2013 10.41 10.46 10.32 10.45 52,772 +0.07(+0.68%)
Nov 11, 2013 10.57 10.57 10.01 10.38 83,954 -0.08(-0.75%)
Nov 08, 2013 10.24 10.47 9.874 10.46 178,043 +0.15(+1.44%)
Nov 07, 2013 10.38 10.48 10.27 10.31 81,236 +0.03(+0.30%)
Nov 06, 2013 10.31 10.42 10.27 10.28 67,166 -0.01(-0.11%)
Nov 05, 2013 10.38 10.39 10.25 10.29 38,158 -0.07(-0.68%)
Nov 04, 2013 10.27 10.46 10.18 10.36 48,875 +0.09(+0.91%)
Nov 01, 2013 10.28 10.50 10.17 10.27 135,181 +0.07(+0.69%)
Oct 31, 2013 10.33 10.39 10.14 10.20 255,785 -0.02(-0.15%)
Oct 30, 2013 10.38 10.43 10.14 10.21 94,915 -0.23(-2.17%)
Oct 29, 2013 10.23 10.51 10.20 10.44 30,582 +0.18(+1.75%)
Oct 28, 2013 10.26 10.31 10.15 10.26 36,679 +0.04(+0.38%)
Oct 25, 2013 10.30 10.33 10.14 10.22 35,596 -0.05(-0.45%)
Oct 24, 2013 10.29 10.33 10.19 10.27 68,348 -0.02(-0.15%)
Oct 23, 2013 10.37 10.43 10.14 10.28 41,820 -0.09(-0.83%)
Oct 22, 2013 10.30 10.41 10.26 10.37 42,241 +0.05(+0.53%)
Oct 21, 2013 10.32 10.33 10.14 10.32 26,717 -0.08(-0.75%)
Oct 18, 2013 10.14 10.42 9.959 10.39 65,197 +0.26(+2.54%)
Oct 17, 2013 10.00 10.19 9.650 10.14 79,094 +0.00(+0.00%)
Oct 16, 2013 10.14 10.23 10.05 10.14 48,781 +0.01(+0.08%)
Oct 15, 2013 10.25 10.33 10.01 10.13 36,252 +0.02(+0.15%)
Oct 14, 2013 9.778 10.15 9.778 10.11 13,803 +0.18(+1.81%)
Oct 11, 2013 10.05 10.05 9.606 9.934 56,343 -0.12(-1.24%)
Oct 10, 2013 9.396 10.21 9.216 10.06 173,286 +0.69(+7.41%)
Oct 09, 2013 9.037 9.396 8.826 9.364 58,483 +0.25(+2.74%)
Oct 08, 2013 9.325 9.325 8.873 9.115 97,789 -0.20(-2.18%)
Oct 07, 2013 9.364 9.372 9.162 9.318 83,219 -0.11(-1.16%)
Oct 04, 2013 9.474 9.478 9.357 9.427 60,998 +0.03(+0.33%)
Oct 03, 2013 9.528 9.567 9.357 9.396 107,190 -0.16(-1.71%)
Oct 02, 2013 9.661 9.739 9.450 9.559 61,774 -0.15(-1.53%)
Oct 01, 2013 9.481 9.778 9.396 9.708 88,906 +0.27(+2.89%)
Sep 27, 2013 9.427 9.497 9.357 9.435 44,055 +0.02(+0.17%)
Sep 26, 2013 9.559 9.598 9.357 9.419 91,320 -0.05(-0.58%)
Sep 25, 2013 9.700 9.700 9.474 9.474 160,208 -0.23(-2.41%)
Sep 24, 2013 9.778 9.786 9.692 9.708 54,766 -0.08(-0.80%)
Sep 23, 2013 9.786 9.847 9.708 9.786 84,728 +0.03(+0.32%)
Sep 20, 2013 9.863 9.887 9.497 9.754 158,374 -0.11(-1.11%)
Sep 19, 2013 10.01 10.07 9.474 9.863 547,386 -0.19(-1.94%)
Sep 18, 2013 10.28 10.28 9.941 10.06 177,011 -0.30(-2.93%)
Sep 17, 2013 10.49 10.50 10.32 10.36 54,543 -0.15(-1.41%)
Sep 16, 2013 10.55 10.57 10.44 10.51 47,504 -0.05(-0.52%)
Sep 13, 2013 10.45 10.59 10.42 10.57 38,234 -0.02(-0.22%)
Sep 12, 2013 10.60 10.61 10.51 10.59 26,821 -0.01(-0.07%)
Sep 11, 2013 10.50 10.60 10.50 10.60 37,549 +0.07(+0.67%)
Sep 10, 2013 10.35 10.53 10.35 10.53 134,113 +0.08(+0.75%)
Sep 09, 2013 10.50 10.54 10.29 10.45 68,459 -0.01(-0.07%)
Sep 06, 2013 10.54 10.54 10.23 10.46 179,720 -0.08(-0.74%)
Sep 05, 2013 10.38 10.54 10.35 10.53 45,971 +0.04(+0.37%)
Sep 04, 2013 10.49 10.50 10.35 10.50 57,302 -0.04(-0.37%)
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.