Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ASTR )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
May 30, 2022 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
May 27, 2022 0.1800 0.2000 0.1800 0.2000 60,645 +0.03(+14.29%)
May 26, 2022 0.1850 0.1900 0.1750 0.1750 11,500 -0.03(-12.50%)
May 25, 2022 0.2000 0.2100 0.1900 0.2000 22,000 +0.01(+5.26%)
May 20, 2022 0.1900 15 -0.01(-5.00%)
May 19, 2022 0.2100 0.2100 0.2000 0.2000 8,000 +0.00(+0.00%)
May 18, 2022 0.1950 0.2000 0.1950 0.2000 100,699 +0.02(+8.11%)
May 17, 2022 0.1900 0.2000 0.1850 0.1850 42,000 -0.01(-2.63%)
May 13, 2022 0.1900 144 -0.01(-2.56%)
May 12, 2022 0.2000 0.2000 0.1800 0.1950 12,000 -0.01(-2.50%)
May 11, 2022 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
May 09, 2022 0.2100 0 -0.01(-4.55%)
May 06, 2022 0.2150 0.2200 0.2150 0.2200 3,763 -0.01(-2.22%)
May 05, 2022 0.2150 0.2250 0.2150 0.2250 14,000 +0.01(+2.27%)
May 04, 2022 0.2200 0.2250 0.2200 0.2200 11,500 +0.00(+0.00%)
May 03, 2022 0.2150 0.2200 0.2150 0.2200 4,500 +0.00(+0.00%)
May 02, 2022 0.2100 0.2300 0.2100 0.2200 16,300 +0.01(+2.33%)
Apr 29, 2022 0.2000 0.2150 0.2000 0.2150 38,254 +0.01(+7.50%)
Apr 28, 2022 0.1700 0.2050 0.1700 0.2000 56,200 +0.03(+17.65%)
Apr 27, 2022 0.1700 0.1700 0.1700 0.1700 1,025 +0.00(+0.00%)
Apr 26, 2022 0.1800 0.1800 0.1700 0.1700 12,500 +0.00(+0.00%)
Apr 25, 2022 0.1700 0.1700 0.1700 0.1700 102,500 +0.00(+0.00%)
Apr 22, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 21, 2022 0.1900 0.1900 0.1700 0.1700 33,916 -0.02(-12.82%)
Apr 18, 2022 0.1950 20 +0.02(+8.33%)
Apr 12, 2022 0.1800 0 +0.00(+0.00%)
Apr 11, 2022 0.1900 0.1900 0.1800 0.1800 25,502 -0.01(-5.26%)
Apr 08, 2022 0.1900 0.1900 0.1850 0.1900 127,602 +0.01(+2.70%)
Apr 07, 2022 0.1900 0.1900 0.1750 0.1850 27,000 +0.01(+2.78%)
Apr 06, 2022 0.1700 0.1800 0.1700 0.1800 172,000 +0.01(+2.86%)
Apr 05, 2022 0.1700 0.1800 0.1700 0.1750 39,000 +0.01(+9.37%)
Apr 04, 2022 0.1700 0.1750 0.1600 0.1600 36,000 +0.00(+0.00%)
Apr 01, 2022 0.1650 0.1650 0.1450 0.1600 40,100 -0.01(-5.88%)
Mar 31, 2022 0.1700 0.1750 0.1600 0.1700 9,000 +0.00(+0.00%)
Mar 30, 2022 0.1900 0.1900 0.1700 0.1700 6,500 -0.00(-2.86%)
Mar 29, 2022 0.1900 0.1900 0.1750 0.1750 48,200 -0.03(-12.50%)
Mar 28, 2022 0.2000 0.2000 0.2000 0.2000 2,258 +0.00(+0.00%)
Mar 24, 2022 0.2000 0 -0.01(-4.76%)
Mar 23, 2022 0.2100 0.2100 0.2000 0.2100 66,000 +0.00(+0.00%)
Mar 22, 2022 0.2400 0.2400 0.2100 0.2100 19,040 -0.04(-16.00%)
Mar 18, 2022 0.2500 50 +0.02(+6.38%)
Mar 17, 2022 0.2300 0.2400 0.2300 0.2350 30,000 +0.00(+0.00%)
Mar 16, 2022 0.2350 0.2400 0.2300 0.2350 6,500 +0.00(+0.00%)
Mar 15, 2022 0.2250 0.2350 0.2100 0.2350 22,004 +0.00(+0.00%)
Mar 11, 2022 0.2350 0 -0.02(-6.00%)
Mar 10, 2022 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-1.96%)
Mar 09, 2022 0.2550 0.2550 0.2550 0.2550 2,000 +0.01(+2.00%)
Mar 08, 2022 0.2500 0.2500 0.2500 0.2500 103,000 -0.01(-3.85%)
Mar 07, 2022 0.2500 0.2600 0.2500 0.2600 21,895 +0.01(+4.00%)
Mar 04, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 03, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 02, 2022 0.2500 0.2500 0.2500 0.2500 12,400 +0.00(+0.00%)
Mar 01, 2022 0.2550 0.2550 0.2350 0.2500 27,400 -0.02(-7.41%)
Feb 28, 2022 0.2700 0.2700 0.2450 0.2700 28,200 +0.01(+1.89%)
Feb 25, 2022 0.2800 0.2800 0.2650 0.2650 22,000 -0.02(-5.36%)
Feb 24, 2022 0.2750 0.2900 0.2750 0.2800 13,727 +0.01(+3.70%)
Feb 23, 2022 0.2900 0.2900 0.2700 0.2700 70,998 -0.01(-3.57%)
Feb 22, 2022 0.2750 0.2900 0.2750 0.2800 115,175 +0.01(+3.70%)
Feb 18, 2022 0.2700 0 +0.00(+0.00%)
Feb 17, 2022 0.2800 0.2800 0.2700 0.2700 18,000 +0.00(+0.00%)
Feb 16, 2022 0.2800 0.2800 0.2700 0.2700 7,000 +0.00(+0.00%)
Feb 15, 2022 0.2900 0.2900 0.2700 0.2700 12,152 -0.04(-12.90%)
Feb 14, 2022 0.3000 0.3150 0.2900 0.3100 40,500 +0.02(+6.90%)
Feb 11, 2022 0.2800 0.3000 0.2650 0.2900 130,500 +0.01(+3.57%)
Feb 10, 2022 0.2800 0.2800 0.2800 0.2800 42,252 +0.00(+0.00%)
Feb 09, 2022 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
Feb 08, 2022 0.2800 0.2800 0.2800 0.2800 14,300 +0.00(+0.00%)
Feb 07, 2022 0.3100 0.3200 0.2800 0.2800 64,300 -0.02(-6.67%)
Feb 04, 2022 0.3750 0.3750 0.3000 0.3000 54,226 +0.00(+0.00%)
Feb 03, 2022 0.3250 0.3000 112,500 -0.04(-10.45%)
Feb 02, 2022 0.3200 0.3350 0.2800 0.3350 27,100 +0.05(+19.64%)
Feb 01, 2022 0.2800 0.2800 0.2800 0.2800 5,000 -0.03(-11.11%)
Jan 31, 2022 0.3400 0.3750 0.2850 0.3150 97,832 +0.02(+5.00%)
Jan 28, 2022 0.3000 0.3400 0.3000 0.3000 154,600 +0.09(+42.86%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.