Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astra Space Inc Cl. A (NQ: ASTR )

0.5100 +0.0079 (+1.57%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.5200 0.5400 0.5010 0.5021 205,285 -0.01(-1.55%)
Jun 18, 2024 0.5300 0.5300 0.5100 0.5100 162,631 -0.02(-3.26%)
Jun 17, 2024 0.5278 0.5500 0.5160 0.5272 74,839 -0.00(-0.15%)
Jun 14, 2024 0.5500 0.5598 0.5131 0.5280 193,405 -0.01(-1.18%)
Jun 13, 2024 0.5600 0.5787 0.5100 0.5343 428,699 -0.03(-4.57%)
Jun 12, 2024 0.5800 0.5990 0.5544 0.5599 211,175 -0.02(-3.30%)
Jun 11, 2024 0.5550 0.6000 0.5550 0.5790 136,079 +0.02(+4.32%)
Jun 10, 2024 0.5900 0.5910 0.5540 0.5550 308,718 -0.05(-8.87%)
Jun 07, 2024 0.6200 0.6300 0.5800 0.6090 116,245 -0.01(-1.62%)
Jun 06, 2024 0.6438 0.6438 0.5901 0.6190 194,701 -0.01(-1.75%)
Jun 05, 2024 0.6310 0.6664 0.6220 0.6300 99,934 -0.00(-0.16%)
Jun 04, 2024 0.6600 0.6600 0.6220 0.6310 90,763 -0.01(-1.41%)
Jun 03, 2024 0.6660 0.6700 0.6205 0.6400 122,868 +0.00(+0.00%)
May 31, 2024 0.6400 0.6563 0.6300 0.6400 89,609 +0.01(+0.79%)
May 30, 2024 0.6006 0.6600 0.6006 0.6350 135,339 +0.03(+4.27%)
May 29, 2024 0.6190 0.6199 0.5880 0.6090 119,036 +0.03(+5.00%)
May 28, 2024 0.6300 0.6450 0.5530 0.5800 262,537 -0.05(-8.02%)
May 24, 2024 0.6300 0.6557 0.6100 0.6306 111,746 +0.00(+0.10%)
May 23, 2024 0.6700 0.6863 0.6300 0.6300 99,208 -0.05(-8.00%)
May 22, 2024 0.6500 0.7000 0.6500 0.6848 124,997 +0.03(+5.08%)
May 21, 2024 0.6990 0.7488 0.6456 0.6517 324,236 -0.01(-0.96%)
May 20, 2024 0.7033 0.7033 0.6383 0.6580 131,310 -0.02(-3.38%)
May 17, 2024 0.6818 0.6900 0.6351 0.6810 185,164 +0.02(+3.15%)
May 16, 2024 0.6100 0.6700 0.6014 0.6602 148,285 +0.04(+6.48%)
May 15, 2024 0.6405 0.6793 0.6057 0.6200 197,231 -0.00(-0.64%)
May 14, 2024 0.6500 0.6829 0.6054 0.6240 390,438 +0.02(+3.14%)
May 13, 2024 0.6100 0.6200 0.6000 0.6050 280,532 +0.01(+1.00%)
May 10, 2024 0.6350 0.6350 0.5800 0.5990 100,289 -0.02(-2.57%)
May 09, 2024 0.6000 0.6300 0.5900 0.6148 64,190 -0.00(-0.52%)
May 08, 2024 0.6320 0.6599 0.5810 0.6180 427,125 -0.01(-1.98%)
May 07, 2024 0.6510 0.6893 0.6300 0.6305 57,620 -0.03(-4.54%)
May 06, 2024 0.6900 0.6900 0.6303 0.6605 61,540 +0.00(+0.08%)
May 03, 2024 0.6900 0.6900 0.6401 0.6600 65,751 +0.01(+1.60%)
May 02, 2024 0.6699 0.6800 0.6300 0.6496 44,855 +0.02(+3.06%)
May 01, 2024 0.6800 0.6949 0.6302 0.6303 75,640 -0.05(-7.30%)
Apr 30, 2024 0.7300 0.7300 0.6555 0.6799 215,282 -0.03(-4.37%)
Apr 29, 2024 0.6998 0.7300 0.6555 0.7110 138,662 +0.02(+3.04%)
Apr 26, 2024 0.6500 0.7000 0.6117 0.6900 80,661 +0.01(+2.22%)
Apr 25, 2024 0.6466 0.6900 0.6203 0.6750 75,321 +0.03(+4.98%)
Apr 24, 2024 0.6300 0.6520 0.6100 0.6430 102,641 +0.02(+3.54%)
Apr 23, 2024 0.6400 0.6500 0.6000 0.6210 102,254 -0.02(-2.95%)
Apr 22, 2024 0.6250 0.6399 0.5813 0.6399 198,603 +0.03(+4.90%)
Apr 19, 2024 0.6300 0.6400 0.6000 0.6100 91,572 -0.02(-3.17%)
Apr 18, 2024 0.6164 0.6300 0.5800 0.6300 160,362 +0.03(+5.05%)
Apr 17, 2024 0.5800 0.6247 0.5600 0.5997 107,197 +0.02(+3.40%)
Apr 16, 2024 0.5500 0.5877 0.5305 0.5800 170,148 +0.02(+3.76%)
Apr 15, 2024 0.5800 0.5954 0.5500 0.5590 202,956 -0.01(-1.67%)
Apr 12, 2024 0.5900 0.6000 0.5552 0.5685 113,124 -0.03(-5.00%)
Apr 11, 2024 0.6200 0.6300 0.5810 0.5984 189,601 -0.02(-3.48%)
Apr 10, 2024 0.6390 0.6400 0.6200 0.6200 121,979 -0.03(-3.91%)
Apr 09, 2024 0.6700 0.6700 0.6400 0.6452 91,745 -0.02(-3.41%)
Apr 08, 2024 0.6600 0.6800 0.6300 0.6680 152,704 -0.01(-1.76%)
Apr 05, 2024 0.6100 0.6900 0.6100 0.6800 143,051 +0.05(+8.11%)
Apr 04, 2024 0.6322 0.6500 0.6200 0.6290 111,246 -0.00(-0.17%)
Apr 03, 2024 0.6449 0.6600 0.6300 0.6301 106,499 -0.02(-2.85%)
Apr 02, 2024 0.7000 0.7000 0.6201 0.6486 136,378 -0.05(-7.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.