Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.794 +0.033 (+1.87%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.800 1.800 1.794 1.794 15,418 +0.03(+1.87%)
Dec 24, 2024 1.794 1.794 1.761 1.761 7,310 -0.03(-1.84%)
Dec 23, 2024 1.760 1.794 1.760 1.794 2,242 +0.02(+1.36%)
Dec 20, 2024 1.900 1.902 1.760 1.770 36,306 -0.08(-4.32%)
Dec 19, 2024 1.853 1.914 1.850 1.850 89,440 -0.02(-0.85%)
Dec 18, 2024 1.866 1.866 1.866 1.866 59,518 -0.01(-0.54%)
Dec 17, 2024 1.876 1.890 1.850 1.876 41,502 +0.00(+0.00%)
Dec 16, 2024 1.860 1.954 1.860 1.876 3,926 +0.00(+0.00%)
Dec 13, 2024 1.876 1.876 1.876 1.876 1,817 +0.03(+1.41%)
Dec 12, 2024 1.878 1.962 1.850 1.850 33,681 -0.04(-2.37%)
Dec 11, 2024 1.882 1.895 1.882 1.895 15,904 +0.02(+1.34%)
Dec 10, 2024 1.880 1.880 1.870 1.870 144,017 -0.01(-0.64%)
Dec 09, 2024 1.866 1.978 1.866 1.882 7,315 -0.10(-4.95%)
Dec 06, 2024 1.884 2.020 1.860 1.980 34,192 +0.10(+5.10%)
Dec 05, 2024 1.884 1.890 1.884 1.884 25,932 -0.05(-2.62%)
Dec 04, 2024 1.900 1.935 1.900 1.935 7,600 -0.12(-5.62%)
Dec 03, 2024 1.844 2.050 1.844 2.050 2,179 +0.01(+0.39%)
Nov 29, 2024 2.042 10 +0.11(+5.53%)
Nov 27, 2024 1.836 2.018 1.836 1.935 3,050 +0.12(+6.44%)
Nov 26, 2024 2.022 2.022 1.818 1.818 2,493 -0.21(-10.44%)
Nov 25, 2024 2.030 2.030 1.820 2.030 2,717 +0.22(+12.03%)
Nov 22, 2024 1.998 1.998 1.812 1.812 84,069 -0.20(-10.03%)
Nov 21, 2024 1.816 2.014 1.816 2.014 34,772 +0.11(+6.00%)
Nov 20, 2024 1.904 1.904 1.900 1.900 72,045 -0.16(-7.77%)
Nov 19, 2024 1.911 2.060 1.911 2.060 9,943 +0.01(+0.39%)
Nov 18, 2024 2.052 2.052 2.052 2.052 6,389 +0.11(+5.77%)
Nov 13, 2024 1.940 0 -0.14(-6.91%)
Nov 12, 2024 1.946 2.084 1.946 2.084 5,629 +0.14(+7.09%)
Nov 11, 2024 1.946 1.956 1.946 1.946 3,370 -0.16(-7.42%)
Nov 08, 2024 2.102 2.102 2.102 2.102 164 +0.01(+0.38%)
Nov 07, 2024 1.969 2.094 1.969 2.094 1,184 -0.02(-1.13%)
Nov 06, 2024 2.118 2.118 1.982 2.118 1,536 +0.12(+5.90%)
Nov 05, 2024 2.000 2.000 2.000 2.000 1,293 -0.07(-3.38%)
Nov 01, 2024 2.070 0 +0.07(+3.50%)
Oct 30, 2024 2.000 75 -0.01(-0.30%)
Oct 29, 2024 2.174 2.174 2.006 2.006 2,903 -0.00(-0.10%)
Oct 28, 2024 2.008 2.008 2.008 2.008 332 +0.02(+1.11%)
Oct 25, 2024 1.986 1.986 1.986 1.986 1,814 -0.10(-4.75%)
Oct 24, 2024 2.085 2.085 2.085 2.085 12,199 +0.30(+17.00%)
Oct 23, 2024 1.782 1.782 1.782 1.782 915 -0.23(-11.25%)
Oct 22, 2024 2.008 2.008 2.008 2.008 1,525 +0.22(+12.30%)
Oct 21, 2024 1.788 1.788 1.788 1.788 3,602 -0.23(-11.40%)
Oct 18, 2024 2.018 2.018 2.018 2.018 2,346 -0.21(-9.51%)
Oct 16, 2024 2.230 91 +0.19(+9.42%)
Oct 14, 2024 2.038 10,900 +0.03(+1.49%)
Oct 11, 2024 2.008 2.008 2.008 2.008 603 -0.15(-6.78%)
Oct 10, 2024 2.154 2.154 2.154 2.154 454 +0.16(+8.24%)
Oct 09, 2024 1.990 1.990 1.990 1.990 11,900 -0.17(-7.70%)
Oct 08, 2024 2.156 2.156 2.156 2.156 3,250 -0.15(-6.67%)
Oct 04, 2024 2.310 58,900 +0.45(+24.13%)
Oct 03, 2024 1.861 1.861 1.861 1.861 124 -0.32(-14.83%)
Oct 02, 2024 2.260 2.260 2.185 2.185 3,100 +0.07(+3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SantaClara.com & California Media Partners, LLC. All rights reserved.