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

American Strategic Investment CO (NY: NYC )

8.165 -0.035 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.250	6.500	6.250	6.350	504	+0.10(+1.57%)
Mar 27, 2024	6.480	6.480	6.252	6.252	863	-0.05(-0.76%)
Mar 26, 2024	6.610	6.690	6.250	6.300	4,477	-0.40(-5.97%)
Mar 25, 2024	7.060	7.060	6.610	6.700	1,692	-0.23(-3.32%)
Mar 22, 2024	6.900	7.055	6.885	6.930	1,038	+0.14(+2.11%)
Mar 21, 2024	6.600	6.787	6.600	6.787	1,718	-0.06(-0.82%)
Mar 20, 2024	6.843	6.843	6.843	6.843	195	+0.22(+3.36%)
Mar 19, 2024	6.620	6.860	6.620	6.620	941	-0.04(-0.60%)
Mar 18, 2024	6.790	6.855	6.620	6.660	3,031	-0.30(-4.31%)
Mar 15, 2024	6.620	6.960	6.620	6.960	1,630	+0.33(+4.98%)
Mar 14, 2024	6.710	7.000	6.630	6.630	1,715	-0.14(-2.07%)
Mar 13, 2024	6.790	7.250	6.750	6.770	3,341	-0.08(-1.17%)
Mar 12, 2024	7.190	7.220	6.850	6.850	6,223	+0.10(+1.48%)
Mar 11, 2024	6.600	6.750	6.600	6.750	1,036	+0.10(+1.50%)
Mar 08, 2024	6.930	6.930	6.630	6.650	1,460	-0.20(-2.92%)
Mar 07, 2024	7.140	7.710	6.850	6.850	6,959	-0.39(-5.34%)
Mar 06, 2024	6.760	7.310	6.760	7.236	3,398	+0.20(+2.79%)
Mar 05, 2024	7.689	7.689	6.978	7.040	2,555	-0.41(-5.45%)
Mar 04, 2024	7.250	7.446	7.250	7.446	1,999	-0.09(-1.25%)
Mar 01, 2024	6.980	7.540	6.980	7.540	794	+0.53(+7.56%)
Feb 29, 2024	7.460	7.460	7.010	7.010	722	-0.15(-2.09%)
Feb 28, 2024	7.700	7.700	7.160	7.160	692	-0.52(-6.77%)
Feb 27, 2024	7.150	7.730	7.150	7.680	2,764	+0.43(+5.97%)
Feb 26, 2024	7.030	7.247	7.030	7.247	1,226	+0.19(+2.65%)
Feb 23, 2024	6.930	7.395	6.730	7.060	2,045	-0.01(-0.07%)
Feb 22, 2024	6.808	7.065	6.808	7.065	4,097	+0.21(+2.99%)
Feb 21, 2024	6.690	6.860	6.690	6.860	807	+0.12(+1.78%)
Feb 20, 2024	6.890	6.890	6.740	6.740	6,680	-0.25(-3.60%)
Feb 16, 2024	7.000	7.000	6.992	6.992	1,051	-0.01(-0.11%)
Feb 15, 2024	7.040	7.053	7.000	7.000	817	-0.04(-0.57%)
Feb 14, 2024	7.120	7.120	6.990	7.040	2,614	-0.08(-1.12%)
Feb 13, 2024	7.020	7.120	7.010	7.120	2,246	+0.02(+0.28%)
Feb 12, 2024	7.195	7.195	7.079	7.100	3,584	-0.10(-1.39%)
Feb 09, 2024	7.500	7.500	7.080	7.200	8,386	-0.40(-5.26%)
Feb 08, 2024	7.430	7.600	7.430	7.600	3,933	+0.09(+1.20%)
Feb 07, 2024	7.530	7.622	7.510	7.510	2,675	-0.01(-0.17%)
Feb 06, 2024	7.440	7.800	7.440	7.523	3,789	+0.02(+0.31%)
Feb 05, 2024	7.560	7.620	7.500	7.500	2,858	-0.18(-2.34%)
Feb 02, 2024	7.740	7.740	7.650	7.680	2,156	-0.09(-1.16%)
Feb 01, 2024	7.710	7.770	7.655	7.770	830	-0.02(-0.26%)
Jan 31, 2024	7.680	7.800	7.510	7.790	14,631	+0.11(+1.43%)
Jan 30, 2024	7.650	7.725	7.650	7.680	3,768	-0.12(-1.54%)
Jan 29, 2024	7.770	7.800	7.770	7.800	1,073	+0.09(+1.21%)
Jan 26, 2024	7.640	7.747	7.640	7.707	1,715	+0.01(+0.08%)
Jan 25, 2024	7.700	7.700	7.700	7.700	413	-0.01(-0.19%)
Jan 23, 2024				7.715	456	-0.04(-0.45%)
Jan 22, 2024	7.780	7.800	7.750	7.750	2,747	-0.11(-1.34%)
Jan 19, 2024	7.855	7.855	7.855	7.855	1,776	-0.14(-1.81%)
Jan 18, 2024	7.780	8.000	7.780	8.000	788	+0.12(+1.52%)
Jan 17, 2024	7.880	7.880	7.880	7.880	1,013	-0.10(-1.25%)
Jan 16, 2024	7.979	7.980	7.979	7.980	1,025	+0.20(+2.57%)
Jan 12, 2024	7.990	7.990	7.780	7.780	1,132	-0.12(-1.52%)
Jan 11, 2024	7.950	8.410	7.900	7.900	1,515	-0.19(-2.35%)
Jan 10, 2024	7.990	8.208	7.990	8.090	1,509	+0.10(+1.25%)
Jan 09, 2024	7.770	8.080	7.770	7.990	1,190	+0.18(+2.30%)
Jan 08, 2024	8.060	8.151	7.796	7.810	1,287	-0.29(-3.58%)
Jan 05, 2024	8.100	8.420	8.100	8.100	1,425	+0.10(+1.25%)
Jan 04, 2024	7.830	8.000	7.830	8.000	1,918	+0.08(+0.96%)

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

American Strategic Investment CO (NY: NYC )

Historical Prices