Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

8.270 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 8.200 8.500 8.200 8.270 9,343 +0.03(+0.36%)
May 16, 2024 8.160 8.400 8.160 8.240 3,605 +0.02(+0.24%)
May 15, 2024 8.230 8.290 8.220 8.220 3,783 +0.04(+0.51%)
May 14, 2024 8.400 8.430 8.178 8.178 9,359 -0.05(-0.63%)
May 13, 2024 8.050 8.340 8.000 8.230 19,992 +0.07(+0.80%)
May 10, 2024 8.050 8.368 8.050 8.165 6,282 -0.04(-0.43%)
May 09, 2024 8.040 8.320 7.949 8.200 5,722 -0.12(-1.44%)
May 08, 2024 8.330 8.340 7.700 8.320 22,270 +0.31(+3.87%)
May 07, 2024 6.840 8.500 6.840 8.010 296,604 +2.21(+38.10%)
May 06, 2024 5.720 6.039 5.720 5.800 1,270 +0.02(+0.38%)
May 03, 2024 5.460 5.890 5.460 5.778 1,785 +0.23(+4.20%)
May 02, 2024 5.730 5.730 5.545 5.545 568 -0.17(-3.06%)
May 01, 2024 6.200 6.200 5.720 5.720 2,540 -0.24(-4.03%)
Apr 30, 2024 5.960 5.960 5.960 5.960 711 -0.14(-2.30%)
Apr 29, 2024 6.100 6.100 6.100 6.100 465 -0.12(-1.93%)
Apr 26, 2024 6.220 6.220 6.220 6.220 475 +0.12(+2.05%)
Apr 25, 2024 5.860 6.160 5.860 6.095 1,526 +0.06(+1.08%)
Apr 24, 2024 5.897 6.200 5.897 6.030 2,203 +0.11(+1.86%)
Apr 23, 2024 6.100 6.100 5.835 5.920 5,395 +0.01(+0.17%)
Apr 22, 2024 6.110 6.316 5.910 5.910 1,352 +0.00(+0.00%)
Apr 19, 2024 6.260 6.260 5.910 5.910 769 -0.30(-4.83%)
Apr 18, 2024 6.000 6.210 6.000 6.210 679 +0.21(+3.50%)
Apr 17, 2024 6.020 6.140 6.000 6.000 2,474 -0.11(-1.80%)
Apr 16, 2024 6.140 6.570 6.110 6.110 1,147 -0.03(-0.49%)
Apr 15, 2024 6.140 6.585 6.140 6.140 1,705 +0.01(+0.16%)
Apr 12, 2024 6.380 6.380 6.120 6.130 1,787 +0.01(+0.16%)
Apr 11, 2024 6.120 6.120 6.120 6.120 263 -0.01(-0.16%)
Apr 10, 2024 6.480 6.480 6.130 6.130 1,042 -0.55(-8.23%)
Apr 09, 2024 6.490 6.770 6.480 6.680 22,112 +0.18(+2.80%)
Apr 08, 2024 6.930 6.930 6.498 6.498 1,880 -0.05(-0.80%)
Apr 05, 2024 6.137 6.550 6.137 6.550 601 +0.43(+7.02%)
Apr 04, 2024 6.120 6.235 6.120 6.120 657 -0.09(-1.45%)
Apr 03, 2024 6.310 6.310 6.110 6.210 3,772 -0.22(-3.42%)
Apr 02, 2024 6.360 6.555 6.360 6.430 972 -0.15(-2.28%)
Apr 01, 2024 6.510 6.580 6.350 6.580 5,749 +0.23(+3.62%)
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%)
Jan 03, 2024 7.970 7.970 7.924 7.924 641 -0.05(-0.57%)
Dec 29, 2023 7.970 212 -0.18(-2.21%)
Dec 28, 2023 7.760 8.150 7.760 8.150 5,357 +0.16(+2.00%)
Dec 27, 2023 7.690 8.140 7.623 7.990 4,936 +0.10(+1.27%)
Dec 26, 2023 7.650 7.890 7.628 7.890 5,625 +0.15(+1.94%)
Dec 22, 2023 7.650 7.930 7.630 7.740 5,107 -0.15(-1.90%)
Dec 21, 2023 7.780 7.891 7.700 7.890 4,612 -0.00(-0.06%)
Dec 20, 2023 7.730 7.905 7.730 7.895 1,597 -0.10(-1.19%)
Dec 19, 2023 7.620 7.990 7.620 7.990 4,221 -0.10(-1.24%)
Dec 18, 2023 7.740 8.090 7.713 8.090 2,510 +0.04(+0.50%)
Dec 15, 2023 7.610 8.050 7.300 8.050 24,407 +0.28(+3.60%)
Dec 14, 2023 7.450 8.000 7.291 7.770 4,688 +0.16(+2.10%)
Dec 13, 2023 7.510 7.630 7.500 7.610 2,809 +0.06(+0.79%)
Dec 12, 2023 7.550 8.000 7.510 7.550 4,137 -0.20(-2.52%)
Dec 11, 2023 7.700 7.745 7.556 7.745 1,415 +0.15(+1.92%)
Dec 08, 2023 7.430 7.599 7.300 7.599 1,080 +0.10(+1.32%)
Dec 07, 2023 7.400 7.635 7.400 7.500 1,921 -0.00(-0.01%)
Dec 06, 2023 7.600 7.600 7.260 7.501 1,871 -0.27(-3.53%)
Dec 05, 2023 7.330 7.775 7.330 7.775 5,520 +0.52(+7.09%)
Dec 04, 2023 7.500 7.700 7.260 7.260 4,087 -0.14(-1.89%)
Dec 01, 2023 7.370 7.550 7.370 7.400 2,619 -0.10(-1.33%)
Nov 30, 2023 7.770 7.770 7.370 7.500 864 -0.20(-2.60%)
Nov 29, 2023 7.570 8.100 7.190 7.700 1,895 +0.05(+0.65%)
Nov 28, 2023 7.680 7.680 7.600 7.650 2,616 -0.14(-1.80%)
Nov 27, 2023 7.930 7.930 7.790 7.790 2,337 +0.06(+0.78%)
Nov 24, 2023 7.960 7.960 7.730 7.730 473 -0.03(-0.39%)
Nov 22, 2023 8.050 8.050 7.610 7.760 1,016 -0.25(-3.12%)
Nov 21, 2023 8.000 8.312 8.000 8.010 2,188 -0.06(-0.74%)
Nov 20, 2023 8.015 8.070 7.681 8.070 2,972 +0.11(+1.37%)
Nov 17, 2023 7.900 7.980 7.780 7.961 3,513 -0.22(-2.68%)
Nov 16, 2023 7.680 8.437 7.680 8.180 4,567 +0.28(+3.54%)
Nov 15, 2023 7.690 8.190 7.690 7.900 6,103 -0.05(-0.62%)
Nov 14, 2023 7.310 8.050 7.187 7.949 4,622 +0.69(+9.50%)
Nov 13, 2023 8.230 8.230 7.260 7.260 7,530 -0.74(-9.25%)
Nov 10, 2023 7.910 8.960 7.801 8.000 21,801 -0.20(-2.44%)
Nov 09, 2023 8.574 8.574 7.540 8.200 14,633 -0.09(-1.09%)
Nov 08, 2023 7.900 9.150 7.700 8.290 26,845 +0.11(+1.34%)
Nov 07, 2023 8.690 8.690 8.120 8.180 6,422 -0.60(-6.86%)
Nov 06, 2023 9.110 9.350 8.782 8.782 3,101 -0.10(-1.18%)
Nov 03, 2023 9.570 9.570 8.840 8.887 1,795 -0.44(-4.75%)
Nov 02, 2023 9.390 9.390 8.998 9.330 2,866 +0.22(+2.45%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.