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:

Astrana Health Inc. - Common Stock (NQ: ASTH )

59.32 -0.57 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 59.46 60.56 58.50 59.32 414,818 -0.57(-0.95%)
Oct 04, 2024 59.24 61.51 59.22 59.89 506,234 +0.41(+0.69%)
Oct 03, 2024 58.06 59.89 57.77 59.48 353,826 +1.61(+2.78%)
Oct 02, 2024 57.31 58.40 57.00 57.87 160,964 +0.03(+0.05%)
Oct 01, 2024 57.67 58.50 56.84 57.84 331,532 -0.10(-0.17%)
Sep 30, 2024 56.36 57.94 56.36 57.94 244,373 +1.41(+2.49%)
Sep 27, 2024 56.82 57.70 55.82 56.53 162,808 +0.34(+0.61%)
Sep 26, 2024 56.07 57.09 55.83 56.19 267,979 +0.47(+0.84%)
Sep 25, 2024 55.71 56.61 55.34 55.72 216,166 +0.14(+0.25%)
Sep 24, 2024 57.07 57.12 55.45 55.58 190,098 -1.45(-2.54%)
Sep 23, 2024 57.32 57.75 56.62 57.03 164,176 +0.03(+0.05%)
Sep 20, 2024 58.25 58.46 56.37 57.00 878,015 -0.84(-1.45%)
Sep 19, 2024 58.36 58.46 57.36 57.84 307,923 +0.68(+1.19%)
Sep 18, 2024 55.34 58.77 55.24 57.16 437,872 +1.68(+3.03%)
Sep 17, 2024 55.75 57.47 55.29 55.48 334,002 +0.37(+0.67%)
Sep 16, 2024 54.60 56.25 54.60 55.11 290,688 +0.64(+1.17%)
Sep 13, 2024 52.14 55.23 52.14 54.47 418,275 +2.80(+5.42%)
Sep 12, 2024 49.63 52.50 49.44 51.67 303,610 +2.59(+5.28%)
Sep 11, 2024 47.55 49.16 47.36 49.08 232,316 +1.15(+2.40%)
Sep 10, 2024 47.57 48.19 47.27 47.93 174,579 +0.58(+1.22%)
Sep 09, 2024 47.22 47.73 46.50 47.35 276,603 -0.29(-0.61%)
Sep 06, 2024 48.02 48.80 46.64 47.64 200,144 -0.22(-0.46%)
Sep 05, 2024 47.44 48.02 47.06 47.86 121,980 +0.78(+1.66%)
Sep 04, 2024 47.36 47.83 46.98 47.08 116,974 -0.32(-0.68%)
Sep 03, 2024 47.27 48.66 46.67 47.40 198,883 -0.39(-0.82%)
Aug 30, 2024 47.84 48.48 47.03 47.79 136,927 +0.24(+0.50%)
Aug 29, 2024 48.80 49.10 47.48 47.55 117,830 -0.73(-1.51%)
Aug 28, 2024 48.50 49.15 47.84 48.28 128,186 -0.43(-0.88%)
Aug 27, 2024 48.34 50.05 48.12 48.71 175,233 +0.21(+0.43%)
Aug 26, 2024 48.74 48.84 48.07 48.50 314,826 +0.38(+0.79%)
Aug 23, 2024 48.43 48.75 47.65 48.12 300,807 +0.19(+0.40%)
Aug 22, 2024 48.32 48.83 47.63 47.93 177,979 -0.39(-0.81%)
Aug 21, 2024 47.94 48.59 46.89 48.32 209,963 +1.06(+2.24%)
Aug 20, 2024 47.73 48.05 46.63 47.26 244,049 -0.60(-1.25%)
Aug 19, 2024 47.50 48.21 47.30 47.86 179,600 -0.37(-0.77%)
Aug 16, 2024 47.75 48.80 47.05 48.23 341,537 +0.53(+1.11%)
Aug 15, 2024 47.90 47.90 46.53 47.70 454,440 +1.12(+2.40%)
Aug 14, 2024 47.50 47.94 46.18 46.58 486,140 -1.11(-2.33%)
Aug 13, 2024 47.44 48.16 46.96 47.69 136,681 +0.95(+2.03%)
Aug 12, 2024 47.87 47.92 46.52 46.74 150,703 -1.17(-2.44%)
Aug 09, 2024 47.08 48.50 46.78 47.91 145,020 +1.06(+2.26%)
Aug 08, 2024 51.85 51.85 45.64 46.85 256,798 +0.49(+1.06%)
Aug 07, 2024 48.42 49.06 45.99 46.36 231,696 -1.22(-2.56%)
Aug 06, 2024 47.35 48.39 46.81 47.58 150,331 +0.40(+0.85%)
Aug 05, 2024 46.01 47.63 45.78 47.18 193,448 -2.10(-4.26%)
Aug 02, 2024 48.84 50.10 47.91 49.28 202,519 -2.29(-4.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.