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

American Strategic Investment CO (NY: NYC )

8.480 +0.230 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2021 8.337 8.511 8.337 8.511 14,732 +0.09(+1.03%)
Apr 29, 2021 8.434 8.482 8.337 8.424 7,903 +0.02(+0.29%)
Apr 28, 2021 8.222 8.482 8.222 8.400 11,413 +0.20(+2.41%)
Apr 27, 2021 8.309 8.386 8.203 8.203 18,032 -0.09(-1.05%)
Apr 26, 2021 8.048 8.337 8.048 8.289 24,837 +0.24(+2.99%)
Apr 23, 2021 8.125 8.386 7.981 8.048 6,328 -0.09(-1.07%)
Apr 22, 2021 7.962 8.145 7.942 8.135 9,517 +0.17(+2.18%)
Apr 21, 2021 7.817 8.145 7.817 7.962 26,654 +0.11(+1.35%)
Apr 20, 2021 8.116 8.241 7.817 7.856 44,295 -0.26(-3.21%)
Apr 19, 2021 8.241 8.328 8.034 8.116 15,667 -0.21(-2.55%)
Apr 16, 2021 8.231 8.443 8.154 8.328 23,239 +0.12(+1.41%)
Apr 15, 2021 8.251 8.482 8.212 8.212 14,843 -0.16(-1.96%)
Apr 14, 2021 8.588 8.588 8.193 8.376 21,390 -0.13(-1.59%)
Apr 13, 2021 8.318 8.578 8.193 8.511 22,790 +0.27(+3.27%)
Apr 12, 2021 8.193 8.241 7.971 8.241 16,877 +0.13(+1.66%)
Apr 09, 2021 8.096 8.318 7.990 8.106 11,204 -0.09(-1.05%)
Apr 08, 2021 8.212 8.212 8.002 8.192 22,868 -0.02(-0.24%)
Apr 07, 2021 8.221 8.221 8.040 8.212 12,341 +0.07(+0.82%)
Apr 06, 2021 8.193 8.221 8.069 8.145 13,081 +0.05(+0.59%)
Apr 05, 2021 8.241 8.260 8.034 8.098 27,121 +0.00(+0.00%)
Apr 01, 2021 8.069 8.155 7.993 8.098 40,308 -0.10(-1.16%)
Mar 31, 2021 8.193 8.345 8.107 8.193 12,346 +0.00(+0.00%)
Mar 30, 2021 8.355 8.460 8.193 8.193 24,016 -0.16(-1.94%)
Mar 29, 2021 8.241 8.564 8.193 8.355 16,449 +0.02(+0.29%)
Mar 26, 2021 8.202 8.523 8.202 8.331 7,137 +0.02(+0.29%)
Mar 25, 2021 8.155 8.355 8.088 8.307 8,115 +0.12(+1.51%)
Mar 24, 2021 8.155 8.412 8.155 8.183 15,443 -0.04(-0.52%)
Mar 23, 2021 8.441 8.455 8.155 8.226 33,446 -0.25(-2.98%)
Mar 22, 2021 8.088 8.498 8.088 8.479 22,174 +0.26(+3.13%)
Mar 19, 2021 8.193 8.283 8.031 8.221 20,469 +0.08(+0.94%)
Mar 18, 2021 8.079 8.288 7.974 8.145 48,879 +0.06(+0.71%)
Mar 17, 2021 8.241 8.517 7.993 8.088 43,513 -0.17(-2.02%)
Mar 16, 2021 8.460 8.679 8.250 8.255 30,149 -0.32(-3.72%)
Mar 15, 2021 8.812 8.812 8.479 8.574 52,566 -0.15(-1.69%)
Mar 12, 2021 8.945 9.089 8.431 8.722 77,572 -0.22(-2.50%)
Mar 11, 2021 8.774 8.993 8.774 8.945 22,925 -0.01(-0.11%)
Mar 10, 2021 8.364 9.612 8.250 8.955 41,035 +0.69(+8.29%)
Mar 09, 2021 7.955 8.317 7.955 8.269 20,582 +0.08(+0.93%)
Mar 08, 2021 8.098 8.427 8.098 8.193 20,643 +0.03(+0.35%)
Mar 05, 2021 8.383 8.498 7.774 8.164 81,561 -0.12(-1.48%)
Mar 04, 2021 8.583 8.801 8.002 8.287 59,774 -0.72(-7.95%)
Mar 03, 2021 9.155 9.323 8.850 9.003 36,783 -0.16(-1.76%)
Mar 02, 2021 9.212 9.327 9.155 9.165 17,209 -0.17(-1.84%)
Mar 01, 2021 9.450 9.680 9.288 9.336 29,743 -0.05(-0.51%)
Feb 26, 2021 9.374 9.612 9.288 9.384 10,391 -0.09(-0.96%)
Feb 25, 2021 9.622 9.622 9.317 9.474 21,263 -0.10(-1.04%)
Feb 24, 2021 9.269 9.679 9.269 9.574 40,441 +0.22(+2.34%)
Feb 23, 2021 9.479 9.479 9.307 9.355 15,379 -0.03(-0.30%)
Feb 22, 2021 9.355 9.527 9.346 9.384 25,783 -0.05(-0.51%)
Feb 19, 2021 9.412 9.526 9.412 9.431 21,098 -0.05(-0.50%)
Feb 18, 2021 9.517 9.527 9.332 9.479 15,421 +0.10(+1.02%)
Feb 17, 2021 9.488 9.555 9.384 9.384 23,854 -0.10(-1.10%)
Feb 16, 2021 9.508 9.508 9.317 9.488 24,304 +0.14(+1.53%)
Feb 12, 2021 9.346 9.527 9.346 9.346 24,667 -0.05(-0.51%)
Feb 11, 2021 9.346 9.527 9.346 9.393 16,753 -0.11(-1.20%)
Feb 10, 2021 9.307 9.527 9.307 9.508 7,490 +0.20(+2.15%)
Feb 09, 2021 9.288 9.527 9.288 9.307 17,370 -0.03(-0.31%)
Feb 08, 2021 9.527 9.527 9.311 9.336 15,696 -0.10(-1.01%)
Feb 05, 2021 9.517 9.527 9.393 9.431 16,270 -0.06(-0.60%)
Feb 04, 2021 9.517 9.536 9.427 9.488 12,149 +0.11(+1.22%)
Feb 03, 2021 9.288 9.504 9.269 9.374 12,614 +0.11(+1.24%)
Feb 02, 2021 9.355 9.450 9.193 9.260 15,978 +0.07(+0.72%)
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.