Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.876 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 11, 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 (%)
Jul 31, 2023 2.070 2.160 2.070 2.160 320 +0.05(+2.37%)
Jul 28, 2023 2.170 2.170 2.110 2.110 3,952 -0.01(-0.47%)
Jul 27, 2023 2.120 2.120 2.120 2.120 7,900 +0.02(+0.95%)
Jul 26, 2023 2.168 2.168 2.100 2.100 3,062 +0.03(+1.55%)
Jul 25, 2023 2.068 2.068 2.068 2.068 284 -0.11(-4.88%)
Jul 24, 2023 2.174 2.174 2.174 2.174 575 +0.04(+1.78%)
Jul 18, 2023 2.136 0 -0.04(-1.66%)
Jul 14, 2023 2.172 46 +0.02(+1.12%)
Jul 13, 2023 2.170 2.170 2.148 2.148 141,536 +0.15(+7.40%)
Jul 12, 2023 1.992 2.000 1.992 2.000 3,140 +0.01(+0.40%)
Jul 11, 2023 1.992 1.992 1.992 1.992 128 +0.03(+1.37%)
Jul 10, 2023 1.978 1.978 1.965 1.965 889 -0.03(-1.65%)
Jul 06, 2023 1.998 0 -0.06(-3.01%)
Jul 03, 2023 2.060 0 +0.09(+4.36%)
Jun 30, 2023 1.974 1.974 1.974 1.974 6,443 -0.08(-3.80%)
Jun 29, 2023 2.052 2.052 2.052 2.052 823 +0.02(+1.08%)
Jun 27, 2023 2.030 219 +0.03(+1.50%)
Jun 26, 2023 1.940 2.000 1.940 2.000 2,635 +0.08(+4.17%)
Jun 23, 2023 1.950 1.950 1.920 1.920 5,584 -0.08(-3.81%)
Jun 22, 2023 2.052 2.052 1.996 1.996 2,665 -0.04(-1.77%)
Jun 21, 2023 1.970 2.032 1.970 2.032 2,574 +0.00(+0.20%)
Jun 20, 2023 2.044 2.044 2.028 2.028 4,612 +0.01(+0.40%)
Jun 15, 2023 2.020 6 +0.00(+0.00%)
Jun 14, 2023 2.020 2.020 2.020 2.020 23,382 +0.01(+0.40%)
Jun 13, 2023 1.900 2.012 1.900 2.012 3,500 +0.01(+0.60%)
Jun 12, 2023 1.900 2.000 1.900 2.000 5,945 +0.04(+2.04%)
Jun 09, 2023 1.994 1.994 1.916 1.960 139,409 -0.03(-1.51%)
Jun 07, 2023 1.990 0 +0.03(+1.53%)
Jun 06, 2023 1.960 1.960 1.960 1.960 6,472 +0.00(+0.00%)
Jun 05, 2023 1.960 1.960 1.960 1.960 1,987 -0.04(-2.24%)
Jun 02, 2023 2.005 2.005 2.005 2.005 31,779 -0.01(-0.64%)
Jun 01, 2023 2.014 2.018 2.014 2.018 1,028 -0.00(-0.10%)
May 31, 2023 2.020 2.020 2.020 2.020 211 +0.02(+1.00%)
May 30, 2023 2.000 2.000 1.948 2.000 7,651 +0.01(+0.40%)
May 26, 2023 1.980 1.992 1.980 1.992 5,780 -0.09(-4.23%)
May 24, 2023 2.080 22,994 +0.00(+0.00%)
May 23, 2023 2.080 2.080 2.080 2.080 2,156 -0.02(-0.76%)
May 22, 2023 2.096 2.096 2.096 2.096 902 -0.01(-0.66%)
May 18, 2023 2.110 0 +0.01(+0.48%)
May 17, 2023 2.100 2.100 2.100 2.100 500 -0.08(-3.49%)
May 15, 2023 2.176 0 +0.07(+3.13%)
May 12, 2023 2.110 2.110 2.110 2.110 6,200 -0.08(-3.65%)
May 10, 2023 2.190 26,030 +0.04(+1.67%)
May 08, 2023 2.154 0 +0.02(+1.13%)
May 05, 2023 2.165 2.165 2.130 2.130 36,013 +0.00(+0.00%)
May 04, 2023 2.130 2.130 2.088 2.130 9,940 +0.01(+0.47%)
May 03, 2023 2.120 2.120 2.120 2.120 390 +0.06(+2.91%)
May 02, 2023 2.060 2.060 2.060 2.060 8,000 -0.06(-2.65%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.