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

Astrea Acquisition Corp Cl A (NQ: ASAX )

10.08 UNCHANGED
Last Price Updated: 3:24 PM EST, Dec 29, 2022 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 (%)
Apr 29, 2022 9.800 9.820 9.800 9.810 10,571 -0.02(-0.20%)
Apr 28, 2022 9.810 9.830 9.800 9.830 1,502 -0.01(-0.10%)
Apr 27, 2022 9.810 9.840 9.810 9.840 600 +0.00(+0.00%)
Apr 22, 2022 9.840 102 +0.04(+0.41%)
Apr 21, 2022 9.800 9.800 9.800 9.800 649 +0.00(+0.00%)
Apr 20, 2022 9.820 9.830 9.800 9.800 2,357 -0.04(-0.41%)
Apr 19, 2022 9.800 9.840 9.800 9.840 201 +0.03(+0.31%)
Apr 18, 2022 9.800 9.810 9.800 9.810 658 +0.00(+0.00%)
Apr 14, 2022 9.810 9.810 9.810 9.810 471 +0.01(+0.10%)
Apr 13, 2022 9.810 9.810 9.800 9.800 12,477 -0.01(-0.12%)
Apr 12, 2022 9.790 9.840 9.790 9.811 1,136 +0.01(+0.14%)
Apr 11, 2022 9.830 9.830 9.780 9.798 2,222 -0.07(-0.73%)
Apr 08, 2022 9.810 9.880 9.810 9.870 40,343 +0.06(+0.61%)
Apr 07, 2022 9.810 9.810 9.810 9.810 201 +0.01(+0.10%)
Apr 06, 2022 9.790 9.810 9.790 9.800 64,148 +0.01(+0.10%)
Apr 05, 2022 9.790 9.790 9.790 9.790 5,070 +0.00(+0.03%)
Apr 04, 2022 9.790 9.790 9.787 9.787 406 +0.01(+0.08%)
Apr 01, 2022 9.770 9.780 9.770 9.780 5,665 +0.01(+0.10%)
Mar 31, 2022 9.770 9.790 9.770 9.770 12,337 +0.00(+0.00%)
Mar 30, 2022 9.770 9.770 9.770 9.770 43,585 +0.00(+0.00%)
Mar 29, 2022 9.780 9.780 9.770 9.770 1,149 -0.01(-0.05%)
Mar 28, 2022 9.760 9.775 9.760 9.775 4,595 +0.02(+0.15%)
Mar 24, 2022 9.760 46 +0.00(+0.00%)
Mar 23, 2022 9.760 9.760 9.760 9.760 300 +0.00(+0.05%)
Mar 22, 2022 9.760 9.760 9.750 9.755 5,417 -0.01(-0.15%)
Mar 21, 2022 9.780 9.780 9.760 9.770 2,872 -0.01(-0.10%)
Mar 18, 2022 9.800 9.800 9.780 9.780 2,420 +0.02(+0.20%)
Mar 17, 2022 9.760 9.760 9.751 9.760 815 -0.01(-0.10%)
Mar 16, 2022 9.770 9.770 9.770 9.770 8,296 -0.02(-0.20%)
Mar 15, 2022 9.770 9.790 9.770 9.790 30,329 +0.04(+0.41%)
Mar 14, 2022 9.785 9.785 9.750 9.750 962 -0.05(-0.51%)
Mar 11, 2022 9.780 9.800 9.780 9.800 361 +0.02(+0.20%)
Mar 10, 2022 9.780 9.780 9.780 9.780 4,762 +0.01(+0.10%)
Mar 09, 2022 9.770 9.780 9.760 9.770 18,495 -0.03(-0.31%)
Mar 08, 2022 9.790 9.800 9.780 9.800 15,813 +0.02(+0.20%)
Mar 07, 2022 9.790 9.790 9.770 9.780 6,776 +0.03(+0.31%)
Mar 04, 2022 9.750 9.790 9.750 9.750 3,947 +0.00(+0.00%)
Mar 03, 2022 9.770 9.790 9.750 9.750 6,243 +0.00(+0.00%)
Mar 02, 2022 9.750 9.790 9.750 9.750 51,308 -0.01(-0.10%)
Mar 01, 2022 9.730 9.770 9.730 9.760 71,449 +0.01(+0.10%)
Feb 28, 2022 9.730 9.750 9.730 9.750 243,569 +0.00(+0.00%)
Feb 25, 2022 9.750 9.750 9.750 9.750 1,641 +0.02(+0.21%)
Feb 24, 2022 9.750 9.750 9.730 9.730 4,646 +0.00(+0.00%)
Feb 23, 2022 9.770 9.780 9.730 9.730 103,166 -0.01(-0.10%)
Feb 22, 2022 9.750 9.760 9.740 9.740 9,798 -0.01(-0.10%)
Feb 18, 2022 9.750 0 +0.03(+0.26%)
Feb 17, 2022 9.720 9.730 9.710 9.725 73,302 -0.04(-0.36%)
Feb 16, 2022 9.710 9.760 9.700 9.760 806,401 +0.03(+0.31%)
Feb 15, 2022 9.720 9.770 9.710 9.730 742,654 -0.02(-0.21%)
Feb 14, 2022 9.760 9.780 9.710 9.750 630,417 +1.38(+16.49%)
Feb 11, 2022 8.310 8.900 8.310 8.370 74,638 +0.07(+0.84%)
Feb 10, 2022 9.400 9.400 8.168 8.300 276,883 -1.65(-16.62%)
Feb 09, 2022 9.970 9.972 9.920 9.955 405,757 -0.03(-0.25%)
Feb 08, 2022 9.970 9.990 9.970 9.980 298,538 +0.00(+0.00%)
Feb 07, 2022 9.980 9.980 9.970 9.980 212,695 +0.00(+0.00%)
Feb 04, 2022 9.970 9.980 9.970 9.980 235,086 +0.01(+0.10%)
Feb 03, 2022 9.960 9.970 217,503 +0.02(+0.15%)
Feb 02, 2022 9.960 9.960 9.950 9.955 241,227 -0.01(-0.05%)
Feb 01, 2022 9.950 9.960 9.940 9.960 755,785 +0.01(+0.10%)
Jan 31, 2022 9.930 9.950 9.930 9.950 460,919 +0.00(+0.00%)
Jan 28, 2022 9.800 9.950 9.800 9.950 651,373 +0.23(+2.37%)
Jan 27, 2022 9.730 9.760 9.720 9.720 8,180 +0.00(+0.00%)
Jan 26, 2022 9.800 9.815 9.720 9.720 76,147 -0.10(-1.02%)
Jan 25, 2022 9.810 9.830 9.800 9.820 4,794 -0.00(-0.04%)
Jan 24, 2022 9.850 9.850 9.810 9.824 41,232 -0.03(-0.26%)
Jan 21, 2022 9.850 9.860 9.850 9.850 3,851 +0.00(+0.00%)
Jan 20, 2022 9.850 9.855 9.850 9.850 7,130 -0.02(-0.20%)
Jan 19, 2022 9.870 9.870 9.870 9.870 210 +0.02(+0.19%)
Jan 18, 2022 9.851 9.851 9.851 9.851 113 +0.00(+0.02%)
Jan 14, 2022 9.850 0 +0.00(+0.00%)
Jan 13, 2022 9.850 9.850 9.850 9.850 512 +0.00(+0.00%)
Jan 12, 2022 9.860 9.863 9.850 9.850 4,214 -0.03(-0.30%)
Jan 11, 2022 9.890 9.890 9.880 9.880 32,405 +0.00(+0.00%)
Jan 10, 2022 9.880 9.890 9.860 9.880 29,223 -0.01(-0.10%)
Jan 07, 2022 9.880 9.900 9.880 9.890 7,358 +0.01(+0.07%)
Jan 06, 2022 9.880 9.883 9.880 9.883 30,169 +0.00(+0.03%)
Jan 05, 2022 9.880 9.880 9.880 9.880 107 +0.00(+0.00%)
Jan 04, 2022 9.880 9.900 9.860 9.880 68,365 -0.01(-0.10%)
Jan 03, 2022 9.880 9.920 9.870 9.890 30,510 +0.01(+0.10%)
Dec 31, 2021 9.880 9.890 9.880 9.880 32,978 -0.03(-0.30%)
Dec 30, 2021 9.880 9.910 9.880 9.910 14,680 +0.03(+0.30%)
Dec 29, 2021 9.880 9.880 9.880 9.880 8,219 +0.00(+0.00%)
Dec 28, 2021 9.890 9.890 9.880 9.880 6,237 +0.01(+0.10%)
Dec 27, 2021 9.910 9.910 9.870 9.870 622 +0.00(+0.00%)
Dec 23, 2021 9.870 9.870 9.860 9.870 46,135 +0.00(+0.00%)
Dec 22, 2021 9.870 9.870 9.870 9.870 4,082 -0.02(-0.19%)
Dec 21, 2021 9.888 9.888 9.888 9.888 300 +0.02(+0.19%)
Dec 20, 2021 9.870 9.880 9.870 9.870 8,164 -0.02(-0.20%)
Dec 17, 2021 9.870 9.890 9.870 9.890 56,325 +0.00(+0.00%)
Dec 16, 2021 9.900 9.910 9.870 9.890 37,052 -0.02(-0.20%)
Dec 15, 2021 9.900 9.910 9.900 9.910 14,951 +0.00(+0.00%)
Dec 14, 2021 9.910 9.910 9.910 9.910 9,920 +0.00(+0.00%)
Dec 13, 2021 9.920 9.920 9.905 9.910 94,408 -0.01(-0.10%)
Dec 10, 2021 9.920 9.920 9.920 9.920 5,474 -0.01(-0.10%)
Dec 09, 2021 9.910 9.930 9.910 9.930 53,555 +0.02(+0.20%)
Dec 08, 2021 9.930 9.930 9.910 9.910 189,136 -0.02(-0.20%)
Dec 07, 2021 9.920 9.930 9.920 9.930 19,048 +0.00(+0.00%)
Dec 06, 2021 9.900 9.930 9.900 9.930 40,086 +0.03(+0.30%)
Dec 03, 2021 9.900 9.915 9.900 9.900 4,357 +0.00(+0.00%)
Dec 02, 2021 9.900 9.915 9.880 9.900 51,803 +0.00(+0.00%)
Dec 01, 2021 9.900 9.900 9.900 9.900 2,481 -0.03(-0.30%)
Nov 30, 2021 9.930 9.930 9.910 9.930 52,635 +0.03(+0.30%)
Nov 29, 2021 9.900 9.910 9.900 9.900 5,736 +0.00(+0.00%)
Nov 26, 2021 9.910 9.910 9.900 9.900 6,230 -0.01(-0.10%)
Nov 24, 2021 9.920 9.920 9.910 9.910 3,553 -0.02(-0.20%)
Nov 23, 2021 9.930 9.930 9.900 9.930 4,079 +0.01(+0.10%)
Nov 22, 2021 9.925 9.925 9.919 9.920 14,547 +0.01(+0.10%)
Nov 19, 2021 9.900 9.910 9.900 9.910 25,497 +0.01(+0.05%)
Nov 18, 2021 9.900 9.905 9.900 9.905 3,691 -0.01(-0.05%)
Nov 17, 2021 9.900 9.910 9.900 9.910 6,387 +0.01(+0.10%)
Nov 15, 2021 9.900 9.900 9.900 71 -0.01(-0.10%)
Nov 12, 2021 9.910 9.910 9.900 9.910 163,722 -0.00(-0.03%)
Nov 11, 2021 9.910 9.920 9.910 9.912 34,811 -0.01(-0.08%)
Nov 10, 2021 9.910 9.920 37,817 +0.01(+0.10%)
Nov 09, 2021 9.920 9.920 9.900 9.910 53,193 +0.00(+0.00%)
Nov 08, 2021 9.916 9.916 9.910 9.910 5,963 +0.01(+0.10%)
Nov 05, 2021 9.899 9.900 9.899 9.900 10,059 -0.02(-0.20%)
Nov 04, 2021 9.920 9.920 9.920 9.920 3,171 +0.02(+0.20%)
Nov 03, 2021 9.910 9.915 9.880 9.900 169,404 -0.02(-0.20%)
Nov 02, 2021 9.915 9.925 9.910 9.920 421,326 +0.02(+0.20%)
Nov 01, 2021 9.920 9.920 9.890 9.900 46,251 +0.00(+0.00%)
Oct 29, 2021 9.910 9.910 9.890 9.900 108,249 +0.00(+0.00%)
Oct 28, 2021 9.891 9.900 9.891 9.900 3,402 +0.00(+0.00%)
Oct 27, 2021 9.860 9.910 9.860 9.900 69,345 +0.04(+0.41%)
Oct 26, 2021 9.870 9.860 379,784 -0.02(-0.15%)
Oct 25, 2021 9.860 9.880 9.860 9.875 4,666 -0.01(-0.05%)
Oct 22, 2021 9.870 9.890 9.870 9.880 431,633 +0.01(+0.10%)
Oct 21, 2021 9.870 9.870 9.870 9.870 297 +0.02(+0.20%)
Oct 19, 2021 9.850 9.850 9.850 25 -0.01(-0.10%)
Oct 18, 2021 9.890 9.890 9.860 9.860 4,429 -0.03(-0.34%)
Oct 14, 2021 9.894 9.894 9.894 37 -0.03(-0.26%)
Oct 12, 2021 9.920 9.920 9.920 33 +0.06(+0.61%)
Oct 11, 2021 9.910 9.910 9.860 9.860 36,449 +0.00(+0.00%)
Oct 08, 2021 9.870 9.870 9.860 9.860 27,322 -0.01(-0.05%)
Oct 07, 2021 9.910 9.910 9.850 9.865 43,852 -0.02(-0.15%)
Oct 06, 2021 9.870 9.880 9.850 9.880 156,731 +0.01(+0.10%)
Oct 05, 2021 9.860 9.870 9.860 9.870 4,660 -0.02(-0.20%)
Oct 04, 2021 9.850 9.920 9.845 9.890 155,332 +0.03(+0.30%)
Oct 01, 2021 9.950 9.960 9.860 9.860 510,801 -0.10(-1.00%)
Sep 30, 2021 9.866 9.960 9.866 9.960 143,226 +0.07(+0.71%)
Sep 29, 2021 9.810 9.911 9.810 9.890 75,024 +0.07(+0.71%)
Sep 28, 2021 9.810 9.840 9.810 9.820 19,561 -0.03(-0.30%)
Sep 27, 2021 9.890 9.890 9.819 9.850 7,334 -0.04(-0.40%)
Sep 24, 2021 9.820 9.890 9.820 9.890 2,542 +0.03(+0.30%)
Sep 23, 2021 9.840 9.870 9.825 9.860 12,256 +0.00(+0.00%)
Sep 22, 2021 9.864 9.864 9.850 9.860 1,571 +0.01(+0.10%)
Sep 21, 2021 9.840 9.860 9.840 9.850 7,381 +0.00(+0.00%)
Sep 20, 2021 9.815 9.870 9.815 9.850 43,904 +0.02(+0.20%)
Sep 17, 2021 9.840 9.840 9.830 9.830 3,235 +0.02(+0.20%)
Sep 16, 2021 9.850 9.850 9.790 9.810 25,421 +0.00(+0.00%)
Sep 15, 2021 9.850 9.850 9.810 9.810 16,021 -0.01(-0.10%)
Sep 14, 2021 9.840 9.850 9.820 9.820 3,483 -0.00(-0.02%)
Sep 13, 2021 9.780 9.830 9.780 9.822 2,665 -0.02(-0.18%)
Sep 10, 2021 9.800 9.850 9.800 9.840 5,125 -0.02(-0.20%)
Sep 09, 2021 9.850 9.860 9.840 9.860 3,626 +0.01(+0.10%)
Sep 08, 2021 9.840 9.850 9.830 9.850 3,051 +0.01(+0.10%)
Sep 07, 2021 9.810 9.850 9.810 9.840 134,216 +0.02(+0.20%)
Sep 03, 2021 9.780 9.830 9.780 9.820 22,594 -0.01(-0.10%)
Sep 02, 2021 9.800 9.830 9.800 9.830 5,646 +0.02(+0.20%)
Sep 01, 2021 9.800 9.820 9.800 9.810 3,226 +0.03(+0.31%)
Aug 31, 2021 9.770 9.780 9.770 9.780 7,840 +0.01(+0.10%)
Aug 26, 2021 9.770 9.770 9.770 81 -0.01(-0.10%)
Aug 25, 2021 9.785 9.785 9.775 9.780 6,148 +0.02(+0.20%)
Aug 24, 2021 9.790 9.790 9.760 9.760 65,781 -0.02(-0.20%)
Aug 23, 2021 9.790 9.800 9.780 9.780 1,384 -0.03(-0.25%)
Aug 20, 2021 9.800 9.830 9.800 9.805 29,462 +0.02(+0.15%)
Aug 19, 2021 9.800 9.830 9.790 9.790 19,886 -0.04(-0.41%)
Aug 18, 2021 9.830 9.830 9.800 9.830 6,644 +0.00(+0.00%)
Aug 17, 2021 9.810 9.830 9.800 9.830 39,905 +0.02(+0.20%)
Aug 16, 2021 9.780 9.810 9.780 9.810 15,725 -0.01(-0.10%)
Aug 13, 2021 9.800 9.830 9.770 9.820 32,139 +0.01(+0.10%)
Aug 12, 2021 9.800 9.830 9.790 9.810 73,470 -0.02(-0.20%)
Aug 11, 2021 9.820 9.830 9.800 9.830 50,789 +0.02(+0.20%)
Aug 10, 2021 9.840 9.850 9.770 9.810 1,109,316 +0.11(+1.13%)
Aug 09, 2021 9.720 9.720 9.680 9.700 62,659 -0.02(-0.21%)
Aug 06, 2021 9.670 9.720 9.670 9.720 3,119 +0.01(+0.10%)
Aug 05, 2021 9.680 9.710 9.670 9.710 5,507 +0.02(+0.21%)
Aug 04, 2021 9.670 9.700 9.645 9.690 121,164 -0.04(-0.41%)
Aug 03, 2021 9.660 9.730 9.660 9.730 18,737 +0.08(+0.83%)
Aug 02, 2021 9.670 9.720 9.630 9.650 104,660 -0.07(-0.72%)
Jul 23, 2021 9.720 9.720 9.720 0 +0.08(+0.83%)
Jul 22, 2021 9.640 9.655 9.630 9.640 7,128 +0.00(+0.00%)
Jul 21, 2021 9.640 9.660 9.640 9.640 877 +0.00(+0.00%)
Jul 20, 2021 9.650 9.660 9.620 9.640 364,401 +0.00(+0.00%)
Jul 19, 2021 9.640 9.640 9.630 9.640 2,970 -0.01(-0.10%)
Jul 16, 2021 9.630 9.650 9.630 9.650 11,314 +0.02(+0.21%)
Jul 15, 2021 9.640 9.650 9.630 9.630 5,674 +0.00(+0.00%)
Jul 14, 2021 9.650 9.660 9.630 9.630 23,568 -0.02(-0.21%)
Jul 13, 2021 9.630 9.660 9.630 9.650 8,012 +0.02(+0.21%)
Jul 12, 2021 9.640 9.660 9.630 9.630 12,913 -0.07(-0.72%)
Jul 09, 2021 9.700 9.700 9.700 9.700 3,938 +0.04(+0.41%)
Jul 07, 2021 9.660 9.660 9.660 0 +0.00(+0.00%)
Jul 06, 2021 9.650 9.690 9.650 9.660 7,516 +0.01(+0.10%)
Jul 02, 2021 9.649 9.660 9.649 9.650 3,589 +0.00(+0.00%)
Jul 01, 2021 9.660 9.660 9.650 9.650 2,056 -0.01(-0.10%)
Jun 30, 2021 9.645 9.660 9.645 9.660 4,076 +0.00(+0.00%)
Jun 29, 2021 9.680 9.680 9.630 9.660 4,030 -0.03(-0.31%)
Jun 28, 2021 9.650 9.690 9.640 9.690 18,071 +0.02(+0.21%)
Jun 25, 2021 9.660 9.670 9.660 9.670 3,502 -0.01(-0.10%)
Jun 24, 2021 9.670 9.680 9.620 9.680 9,349 +0.01(+0.10%)
Jun 23, 2021 9.700 9.700 9.660 9.670 140,183 -0.03(-0.31%)
Jun 21, 2021 9.700 9.700 9.700 2 +0.02(+0.21%)
Jun 18, 2021 9.700 9.700 9.680 9.680 4,291 +0.00(+0.00%)
Jun 17, 2021 9.680 9.695 9.660 9.680 4,339 +0.00(+0.00%)
Jun 16, 2021 9.700 9.720 9.680 9.680 38,030 -0.05(-0.51%)
Jun 15, 2021 9.680 9.740 9.680 9.730 9,724 +0.00(+0.04%)
Jun 14, 2021 9.680 9.730 9.680 9.726 2,732 +0.01(+0.07%)
Jun 11, 2021 9.680 9.730 9.680 9.720 10,206 +0.02(+0.21%)
Jun 10, 2021 9.670 9.700 9.670 9.700 1,530 -0.01(-0.10%)
Jun 09, 2021 9.680 9.730 9.660 9.710 4,848 +0.05(+0.52%)
Jun 08, 2021 9.660 9.660 9.660 9.660 400 +0.00(+0.00%)
Jun 07, 2021 9.640 9.660 9.620 9.660 5,708 +0.02(+0.21%)
Jun 04, 2021 9.630 9.640 9.630 9.640 2,257 +0.01(+0.10%)
Jun 03, 2021 9.630 9.630 9.630 9.630 292 -0.01(-0.10%)
Jun 02, 2021 9.660 9.660 9.625 9.640 7,202 -0.06(-0.62%)
Jun 01, 2021 9.740 9.740 9.680 9.700 3,014 +0.06(+0.62%)
May 28, 2021 9.660 9.700 9.610 9.640 34,637 -0.02(-0.21%)
May 27, 2021 9.700 9.700 9.660 9.660 2,140 -0.04(-0.41%)
May 26, 2021 9.740 9.740 9.695 9.700 9,331 -0.02(-0.21%)
May 25, 2021 9.670 9.730 9.670 9.720 4,639 +0.00(+0.00%)
May 24, 2021 9.680 9.720 9.670 9.720 7,556 +0.04(+0.41%)
May 21, 2021 9.670 9.680 9.670 9.680 1,728 -0.04(-0.41%)
May 20, 2021 9.660 9.720 9.660 9.720 3,847 +0.03(+0.31%)
May 18, 2021 9.690 9.690 9.690 77 +0.01(+0.10%)
May 17, 2021 9.660 9.680 9.660 9.680 5,312 +0.00(+0.00%)
May 14, 2021 9.720 9.720 9.650 9.680 10,297 +0.00(+0.00%)
May 13, 2021 9.710 9.710 9.660 9.680 3,318 -0.06(-0.62%)
May 12, 2021 9.680 9.740 9.670 9.740 146,374 +0.04(+0.41%)
May 11, 2021 9.710 9.710 9.689 9.700 326 -0.02(-0.21%)
May 10, 2021 9.710 9.740 9.680 9.720 4,192 +0.01(+0.05%)
May 07, 2021 9.710 9.715 9.700 9.715 9,755 +0.02(+0.15%)
May 06, 2021 9.690 9.700 9.690 9.700 1,720 +0.01(+0.10%)
May 05, 2021 9.710 9.710 9.690 9.690 6,815 -0.03(-0.31%)
May 04, 2021 9.720 9.720 9.720 9.720 1,950 -0.01(-0.10%)
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.