Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 22, 2024 9.000 248 -0.21(-2.28%)
Aug 21, 2024 9.280 9.440 9.030 9.210 5,531 +0.10(+1.07%)
Aug 20, 2024 9.000 9.112 9.000 9.112 830 +0.07(+0.80%)
Aug 19, 2024 9.150 9.540 8.620 9.040 10,854 +0.03(+0.33%)
Aug 16, 2024 8.550 9.320 8.550 9.010 9,055 +0.30(+3.44%)
Aug 15, 2024 8.550 8.710 8.521 8.710 4,235 +0.10(+1.21%)
Aug 14, 2024 8.606 8.606 8.606 8.606 546 +0.10(+1.13%)
Aug 13, 2024 8.510 8.510 8.510 8.510 707 +0.00(+0.00%)
Aug 12, 2024 8.650 8.650 8.510 8.510 705 -0.41(-4.60%)
Aug 09, 2024 8.700 9.150 8.700 8.920 2,428 +0.18(+2.06%)
Aug 08, 2024 8.750 8.750 8.740 8.740 371 +0.64(+7.90%)
Aug 07, 2024 8.020 8.771 8.020 8.100 965 -0.50(-5.81%)
Aug 06, 2024 8.640 8.640 8.440 8.600 3,395 +0.25(+2.99%)
Aug 05, 2024 8.450 8.450 8.350 8.350 4,456 -0.10(-1.18%)
Aug 02, 2024 8.517 8.517 8.450 8.450 447 +0.05(+0.60%)
Aug 01, 2024 8.400 8.400 8.400 8.400 610 +0.01(+0.12%)
Jul 31, 2024 8.980 8.980 8.380 8.390 1,582 -0.28(-3.23%)
Jul 30, 2024 8.160 8.684 8.160 8.670 919 +0.22(+2.60%)
Jul 26, 2024 8.450 337 -0.01(-0.12%)
Jul 25, 2024 8.480 8.675 8.370 8.460 5,171 -0.10(-1.17%)
Jul 24, 2024 8.530 8.560 8.530 8.560 1,193 -0.23(-2.62%)
Jul 23, 2024 8.490 8.839 8.490 8.790 843 +0.24(+2.81%)
Jul 22, 2024 8.870 9.050 8.550 8.550 1,079 -0.31(-3.50%)
Jul 19, 2024 7.970 9.200 7.970 8.860 6,986 +0.89(+11.17%)
Jul 18, 2024 8.750 8.750 7.550 7.970 15,009 -0.58(-6.78%)
Jul 17, 2024 8.890 8.990 8.500 8.550 2,620 -0.64(-6.96%)
Jul 16, 2024 9.790 9.790 9.060 9.190 3,709 -0.60(-6.13%)
Jul 15, 2024 10.52 10.53 9.650 9.790 1,591 -0.46(-4.49%)
Jul 12, 2024 10.21 10.91 10.21 10.25 2,159 +0.10(+0.99%)
Jul 11, 2024 9.950 10.75 9.950 10.15 1,876 +0.10(+1.00%)
Jul 10, 2024 9.960 10.05 9.960 10.05 683 -0.03(-0.30%)
Jul 09, 2024 9.670 10.25 9.670 10.08 2,202 -0.32(-3.08%)
Jul 08, 2024 10.15 10.40 10.05 10.40 970 +0.36(+3.59%)
Jul 05, 2024 9.460 10.24 9.460 10.04 5,943 +0.23(+2.34%)
Jul 03, 2024 9.570 9.810 9.570 9.810 1,769 +0.07(+0.72%)
Jul 02, 2024 9.690 9.900 9.600 9.740 1,281 -0.11(-1.12%)
Jul 01, 2024 9.510 9.850 9.510 9.850 3,167 +0.28(+2.93%)
Jun 28, 2024 9.480 9.588 9.220 9.570 4,814 +0.18(+1.86%)
Jun 27, 2024 9.202 9.690 9.115 9.395 12,456 +0.38(+4.16%)
Jun 26, 2024 8.900 9.100 8.900 9.020 3,291 +0.08(+0.89%)
Jun 25, 2024 9.040 9.040 8.920 8.940 2,159 -0.01(-0.11%)
Jun 24, 2024 8.890 9.050 8.890 8.950 3,302 +0.05(+0.56%)
Jun 21, 2024 8.930 9.075 8.900 8.900 4,653 -0.14(-1.51%)
Jun 20, 2024 8.980 9.036 8.900 9.036 1,166 -0.04(-0.48%)
Jun 18, 2024 9.060 9.140 8.690 9.080 4,712 -0.07(-0.77%)
Jun 17, 2024 9.210 9.210 9.150 9.150 5,752 -0.07(-0.81%)
Jun 14, 2024 9.300 9.300 9.150 9.225 4,824 +0.03(+0.27%)
Jun 13, 2024 9.280 9.280 9.200 9.200 1,425 -0.05(-0.54%)
Jun 12, 2024 9.230 9.300 9.150 9.250 4,103 -0.02(-0.18%)
Jun 11, 2024 9.170 9.300 9.170 9.267 3,020 -0.03(-0.35%)
Jun 10, 2024 9.170 9.300 9.170 9.300 2,874 +0.02(+0.21%)
Jun 07, 2024 9.280 9.280 9.280 9.280 499 -0.02(-0.21%)
Jun 06, 2024 9.160 9.300 9.160 9.300 1,917 +0.08(+0.81%)
Jun 05, 2024 9.210 9.300 9.030 9.225 5,781 -0.03(-0.27%)
Jun 04, 2024 9.370 9.380 9.250 9.250 4,565 +0.05(+0.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.