Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

9.700 +0.600 (+6.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.860 9.700 8.551 9.700 5,223 +0.60(+6.59%)
Sep 19, 2024 9.030 9.255 9.020 9.100 1,746 +0.10(+1.11%)
Sep 18, 2024 8.980 9.533 8.692 9.000 10,455 +0.12(+1.35%)
Sep 17, 2024 9.100 9.514 8.750 8.880 11,761 -0.50(-5.33%)
Sep 16, 2024 9.350 9.605 9.060 9.380 10,050 -0.12(-1.26%)
Sep 13, 2024 9.200 9.830 9.000 9.500 14,008 +0.31(+3.37%)
Sep 12, 2024 9.190 9.480 8.830 9.190 8,137 +0.13(+1.47%)
Sep 11, 2024 8.950 9.057 8.900 9.057 1,359 +0.44(+5.13%)
Sep 10, 2024 8.850 9.350 8.615 8.615 4,213 -0.16(-1.88%)
Sep 09, 2024 8.600 9.284 8.390 8.780 17,690 -0.16(-1.79%)
Sep 06, 2024 8.790 9.470 8.670 8.940 8,145 -0.11(-1.22%)
Sep 05, 2024 8.750 9.300 8.600 9.050 7,672 +0.05(+0.56%)
Sep 04, 2024 9.570 9.570 8.750 9.000 11,612 -0.57(-5.96%)
Sep 03, 2024 9.430 9.600 8.880 9.570 7,413 -0.15(-1.54%)
Aug 30, 2024 9.150 10.46 8.980 9.720 8,268 +0.78(+8.72%)
Aug 29, 2024 9.290 9.290 8.940 8.940 3,222 +0.38(+4.44%)
Aug 28, 2024 8.530 8.830 8.250 8.560 4,181 -0.23(-2.62%)
Aug 27, 2024 9.040 9.325 8.750 8.790 1,814 -0.36(-3.93%)
Aug 26, 2024 8.940 9.150 8.530 9.150 803 +0.15(+1.67%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.