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 (%)
Jul 31, 2023 6.060 6.363 6.060 6.150 77,735 +0.10(+1.69%)
Jul 28, 2023 5.997 6.105 5.881 6.048 49,714 +0.13(+2.21%)
Jul 27, 2023 6.308 6.357 5.880 5.918 59,514 -0.32(-5.17%)
Jul 26, 2023 5.947 6.300 5.925 6.240 45,906 +0.24(+4.00%)
Jul 25, 2023 6.013 6.123 5.940 6.000 48,009 +0.09(+1.52%)
Jul 24, 2023 6.300 6.300 5.850 5.910 64,548 -0.15(-2.48%)
Jul 21, 2023 6.450 6.450 6.000 6.060 79,107 -0.24(-3.81%)
Jul 20, 2023 6.300 6.450 6.123 6.300 142,153 +0.01(+0.24%)
Jul 19, 2023 5.850 6.450 5.847 6.285 223,526 +0.48(+8.27%)
Jul 18, 2023 5.805 5.819 5.699 5.805 90,781 +0.18(+3.20%)
Jul 17, 2023 5.699 5.814 5.565 5.625 82,703 +0.01(+0.27%)
Jul 14, 2023 5.925 6.057 5.556 5.610 129,847 -0.35(-5.94%)
Jul 13, 2023 5.700 6.105 5.598 5.964 152,001 +0.29(+5.02%)
Jul 12, 2023 5.757 5.803 5.628 5.679 115,657 -0.08(-1.33%)
Jul 11, 2023 5.910 5.998 5.385 5.755 178,038 -0.27(-4.55%)
Jul 10, 2023 5.850 6.157 5.702 6.030 77,967 +0.25(+4.25%)
Jul 07, 2023 5.550 5.848 5.550 5.784 53,339 +0.23(+4.22%)
Jul 06, 2023 5.894 5.894 5.430 5.550 104,714 -0.30(-5.13%)
Jul 05, 2023 5.832 5.976 5.790 5.850 96,936 +0.07(+1.14%)
Jul 03, 2023 5.550 5.832 5.550 5.784 43,588 +0.25(+4.61%)
Jun 30, 2023 5.700 5.774 5.417 5.529 85,185 -0.02(-0.41%)
Jun 29, 2023 5.550 5.730 5.478 5.551 71,420 +0.15(+2.81%)
Jun 28, 2023 5.400 5.548 5.400 5.400 67,118 -0.00(-0.03%)
Jun 27, 2023 5.550 5.550 5.402 5.402 78,906 +0.00(+0.00%)
Jun 26, 2023 5.535 5.670 5.400 5.402 106,966 -0.00(-0.06%)
Jun 23, 2023 5.808 5.808 5.404 5.404 1,158,010 -0.40(-6.95%)
Jun 22, 2023 5.700 5.992 5.627 5.808 63,622 -0.05(-0.85%)
Jun 21, 2023 6.258 6.258 5.737 5.857 122,032 -0.34(-5.47%)
Jun 20, 2023 6.260 6.300 5.850 6.197 145,953 +0.11(+1.77%)
Jun 16, 2023 6.240 6.750 6.088 6.088 372,569 +0.10(+1.73%)
Jun 15, 2023 5.700 5.985 5.700 5.985 170,192 +0.25(+4.45%)
Jun 14, 2023 6.000 6.048 5.700 5.730 86,867 -0.25(-4.26%)
Jun 13, 2023 5.775 6.000 5.775 5.985 98,198 +0.21(+3.64%)
Jun 12, 2023 6.000 6.000 5.400 5.775 111,222 -0.12(-1.99%)
Jun 09, 2023 5.909 5.998 5.625 5.892 104,842 +0.04(+0.72%)
Jun 08, 2023 5.850 5.850 5.415 5.850 115,514 +0.23(+4.08%)
Jun 07, 2023 5.700 6.000 5.551 5.620 100,384 +0.07(+1.24%)
Jun 06, 2023 5.545 6.000 5.400 5.551 127,189 +0.15(+2.81%)
Jun 05, 2023 5.580 5.625 5.400 5.400 52,321 +0.02(+0.36%)
Jun 02, 2023 5.700 5.700 5.364 5.380 72,544 +0.10(+1.90%)
Jun 01, 2023 5.352 5.623 5.175 5.280 91,489 -0.12(-2.20%)
May 31, 2023 5.250 5.640 5.172 5.399 121,623 +0.11(+1.98%)
May 30, 2023 5.400 5.475 5.250 5.293 56,951 -0.04(-0.76%)
May 26, 2023 5.550 5.697 5.250 5.334 104,978 +0.08(+1.60%)
May 25, 2023 5.700 5.835 5.250 5.250 96,434 -0.45(-7.85%)
May 24, 2023 5.961 6.000 5.420 5.697 70,274 -0.15(-2.62%)
May 23, 2023 6.280 6.300 5.850 5.850 90,320 -0.15(-2.57%)
May 22, 2023 5.550 6.126 5.402 6.005 163,046 +0.60(+11.19%)
May 19, 2023 5.423 5.548 5.261 5.400 116,036 +0.12(+2.21%)
May 18, 2023 5.550 5.550 5.220 5.283 104,209 -0.22(-3.93%)
May 17, 2023 5.400 5.520 5.220 5.499 123,838 +0.22(+4.21%)
May 16, 2023 5.700 5.769 5.250 5.277 227,858 -0.56(-9.56%)
May 15, 2023 5.700 5.835 5.406 5.835 138,411 +0.33(+5.97%)
May 12, 2023 5.700 5.753 5.445 5.506 73,963 -0.19(-3.34%)
May 11, 2023 5.850 5.875 5.550 5.697 68,462 -0.03(-0.47%)
May 10, 2023 5.806 5.992 5.700 5.724 79,405 -0.03(-0.44%)
May 09, 2023 5.835 5.875 5.700 5.750 49,451 -0.07(-1.13%)
May 08, 2023 5.814 5.926 5.700 5.816 57,363 +0.09(+1.60%)
May 05, 2023 5.686 5.850 5.631 5.724 57,753 +0.17(+3.11%)
May 04, 2023 5.715 5.715 5.550 5.551 62,023 -0.17(-3.01%)
May 03, 2023 5.850 5.997 5.700 5.724 73,068 -0.20(-3.39%)
May 02, 2023 6.000 6.298 5.853 5.925 83,845 -0.08(-1.30%)
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.