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, 2023 3.950 4.045 3.825 3.876 44,491 -0.07(-1.67%)
Aug 30, 2023 3.795 4.122 3.795 3.942 72,956 -0.03(-0.68%)
Aug 29, 2023 3.750 4.021 3.675 3.969 104,143 +0.22(+5.84%)
Aug 28, 2023 3.735 3.750 3.630 3.750 65,831 +0.08(+2.04%)
Aug 25, 2023 3.528 3.675 3.471 3.675 50,793 +0.17(+4.70%)
Aug 24, 2023 3.720 3.735 3.471 3.510 52,824 -0.20(-5.42%)
Aug 23, 2023 3.750 3.765 3.540 3.711 122,174 +0.05(+1.31%)
Aug 22, 2023 4.050 4.048 3.543 3.663 115,044 +0.01(+0.16%)
Aug 21, 2023 3.675 3.712 3.471 3.657 117,855 +0.02(+0.54%)
Aug 18, 2023 3.750 3.750 3.487 3.638 171,293 -0.22(-5.83%)
Aug 17, 2023 4.231 4.351 3.642 3.862 191,405 -0.37(-8.72%)
Aug 16, 2023 4.500 4.611 4.200 4.231 207,556 -0.45(-9.64%)
Aug 15, 2023 4.935 4.950 4.530 4.683 66,722 -0.06(-1.27%)
Aug 14, 2023 4.742 4.800 4.652 4.743 88,220 +0.10(+2.13%)
Aug 11, 2023 4.771 4.771 4.530 4.644 86,839 -0.05(-1.05%)
Aug 10, 2023 4.939 4.939 4.545 4.694 133,379 +0.10(+2.22%)
Aug 09, 2023 5.100 5.173 4.508 4.591 247,172 -0.51(-9.97%)
Aug 08, 2023 5.250 5.295 5.042 5.100 149,414 -0.18(-3.41%)
Aug 07, 2023 5.550 5.697 5.196 5.280 205,859 -0.43(-7.54%)
Aug 04, 2023 5.811 6.000 5.625 5.710 76,812 -0.11(-1.88%)
Aug 03, 2023 6.000 6.000 5.700 5.820 87,293 -0.13(-2.24%)
Aug 02, 2023 6.150 6.165 5.850 5.954 81,416 -0.30(-4.77%)
Aug 01, 2023 6.150 6.298 6.075 6.252 43,528 +0.10(+1.66%)
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%)
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.