Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Astra Space Inc Cl. A (NQ: ASTR )

0.6400 +0.0050 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2021 140.40 144.00 138.00 141.45 257,311 -0.90(-0.63%)
Aug 30, 2021 134.40 147.75 133.35 142.35 829,628 -32.70(-18.68%)
Aug 27, 2021 173.40 179.25 170.40 175.05 349,066 +4.35(+2.55%)
Aug 26, 2021 166.50 173.85 162.00 170.70 275,758 +4.95(+2.99%)
Aug 25, 2021 176.70 176.85 159.90 165.75 312,284 -7.95(-4.58%)
Aug 24, 2021 161.10 174.75 160.80 173.70 347,217 +15.00(+9.45%)
Aug 23, 2021 148.65 168.75 146.25 158.70 360,748 +14.40(+9.98%)
Aug 20, 2021 142.50 155.10 142.20 144.30 270,737 +1.80(+1.26%)
Aug 19, 2021 145.50 153.00 141.60 142.50 230,049 -6.45(-4.33%)
Aug 18, 2021 148.20 154.35 145.08 148.95 152,317 +1.05(+0.71%)
Aug 17, 2021 157.05 159.75 141.75 147.90 353,149 -12.30(-7.68%)
Aug 16, 2021 167.10 170.25 159.45 160.20 320,172 -8.10(-4.81%)
Aug 13, 2021 162.45 176.85 161.25 168.30 486,859 -3.15(-1.84%)
Aug 12, 2021 166.20 171.60 157.50 171.45 286,756 +9.90(+6.13%)
Aug 11, 2021 170.10 170.25 157.50 161.55 302,868 -14.25(-8.11%)
Aug 10, 2021 183.75 190.20 157.50 175.80 555,018 +7.80(+4.64%)
Aug 09, 2021 163.80 173.16 162.00 168.00 336,925 +6.45(+3.99%)
Aug 06, 2021 154.05 172.50 153.90 161.55 687,915 +8.25(+5.38%)
Aug 05, 2021 126.15 175.80 125.55 153.30 2,232,342 +29.55(+23.88%)
Aug 04, 2021 125.70 126.00 122.70 123.75 121,150 -2.40(-1.90%)
Aug 03, 2021 126.30 129.00 123.45 126.15 86,748 -1.35(-1.06%)
Aug 02, 2021 125.25 131.25 124.95 127.50 104,161 +1.95(+1.55%)
Jul 30, 2021 128.25 129.30 124.65 125.55 113,443 -4.35(-3.35%)
Jul 29, 2021 129.75 134.55 127.50 129.90 107,453 +0.75(+0.58%)
Jul 28, 2021 132.43 133.81 128.10 129.15 121,791 -0.30(-0.23%)
Jul 27, 2021 138.75 139.05 127.50 129.45 163,814 -4.20(-3.14%)
Jul 26, 2021 125.85 143.70 124.65 133.65 210,694 +9.60(+7.74%)
Jul 23, 2021 135.75 135.79 121.80 124.05 330,157 -10.80(-8.01%)
Jul 22, 2021 137.10 137.70 133.50 134.85 181,203 -3.15(-2.28%)
Jul 21, 2021 137.85 143.25 135.90 138.00 194,805 +0.45(+0.33%)
Jul 20, 2021 146.55 146.55 135.90 137.55 193,846 -5.85(-4.08%)
Jul 19, 2021 143.85 148.05 133.95 143.40 418,658 -7.35(-4.88%)
Jul 16, 2021 165.45 167.92 150.15 150.75 223,999 -11.85(-7.29%)
Jul 15, 2021 173.70 182.10 158.25 162.60 289,318 -13.95(-7.90%)
Jul 14, 2021 197.10 202.05 169.65 176.55 291,291 -19.80(-10.08%)
Jul 13, 2021 206.25 213.60 195.30 196.35 180,896 -14.25(-6.77%)
Jul 12, 2021 211.50 220.50 202.50 210.60 285,397 +6.90(+3.39%)
Jul 09, 2021 214.50 230.55 201.00 203.70 411,547 -4.20(-2.02%)
Jul 08, 2021 192.00 217.20 184.80 207.90 362,384 +3.90(+1.91%)
Jul 07, 2021 194.85 213.00 189.96 204.00 420,553 +16.95(+9.06%)
Jul 06, 2021 235.20 242.25 184.80 187.05 627,411 -45.00(-19.39%)
Jul 02, 2021 208.35 254.25 201.00 232.05 1,174,964 +38.55(+19.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.