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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 30, 2023 0.1400 0.1400 650 +0.00(+0.00%)
May 26, 2023 0.1400 0 +0.00(+0.00%)
May 25, 2023 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.00%)
May 23, 2023 0.1400 0 +0.01(+3.70%)
May 18, 2023 0.1350 0 -0.01(-10.00%)
May 17, 2023 0.1500 0.1500 0.1500 0.1500 9,669 +0.00(+0.00%)
May 16, 2023 0.1500 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
May 15, 2023 0.1450 0.1500 0.1450 0.1500 7,500 +0.01(+3.45%)
May 12, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
May 11, 2023 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+7.14%)
May 09, 2023 0.1400 0 +0.00(+0.00%)
May 05, 2023 0.1400 0 +0.01(+3.70%)
May 04, 2023 0.1350 0.1350 0.1350 0.1350 36,000 +0.00(+0.00%)
May 03, 2023 0.1300 0.1350 0.1300 0.1350 9,000 +0.00(+0.00%)
May 02, 2023 0.1300 0.1350 0.1300 0.1350 4,000 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1350 0.1350 8,000 -0.01(-3.57%)
Apr 28, 2023 0.1450 0.1450 0.1400 0.1400 7,000 -0.00(-3.45%)
Apr 27, 2023 0.1500 0.1500 0.1400 0.1450 9,500 -0.01(-3.33%)
Apr 26, 2023 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Apr 24, 2023 0.1550 0.1550 0.1550 0.1550 100,000 -0.01(-3.13%)
Apr 20, 2023 0.1600 0 +0.00(+0.00%)
Apr 19, 2023 0.1600 0.1600 0.1600 0.1600 72,000 +0.00(+0.00%)
Apr 18, 2023 0.1600 0.1600 0.1600 0.1600 21,000 +0.01(+3.23%)
Apr 14, 2023 0.1550 0 +0.00(+0.00%)
Apr 12, 2023 0.1550 0 -0.01(-3.13%)
Apr 11, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
Apr 10, 2023 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Apr 06, 2023 0.1550 0 -0.01(-3.13%)
Apr 04, 2023 0.1600 0 +0.01(+6.67%)
Apr 03, 2023 0.1600 0.1600 0.1500 0.1500 61,500 -0.01(-6.25%)
Mar 31, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Mar 30, 2023 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+6.67%)
Mar 28, 2023 0.1500 0 -0.02(-9.09%)
Mar 27, 2023 0.1600 0.1650 0.1600 0.1650 11,000 +0.01(+3.13%)
Mar 24, 2023 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Mar 23, 2023 0.1650 0.1650 0.1650 0.1650 11,000 -0.01(-2.94%)
Mar 22, 2023 0.1800 0.1800 0.1700 0.1700 78,500 -0.01(-5.56%)
Mar 21, 2023 0.1650 0.1800 0.1650 0.1800 48,550 +0.01(+2.86%)
Mar 20, 2023 0.1550 0.1750 0.1550 0.1750 67,800 +0.02(+12.90%)
Mar 17, 2023 0.1450 0.1900 0.1300 0.1550 123,000 +0.01(+6.90%)
Mar 16, 2023 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+0.00%)
Mar 15, 2023 0.1400 0.1450 0.1400 0.1450 75,500 +0.00(+3.57%)
Mar 14, 2023 0.1400 0.1400 0.1400 0.1400 3,800 +0.00(+0.00%)
Mar 13, 2023 0.1400 0.1450 0.1400 0.1400 12,000 +0.00(+0.00%)
Mar 10, 2023 0.1400 0.1450 0.1400 0.1400 77,000 +0.00(+0.00%)
Mar 09, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 08, 2023 0.1500 0.1500 0.1400 0.1400 35,500 -0.00(-3.45%)
Mar 07, 2023 0.1400 0.1450 0.1400 0.1450 40,000 +0.01(+7.41%)
Mar 06, 2023 0.1250 0.1450 0.1250 0.1350 46,000 +0.01(+8.00%)
Mar 03, 2023 0.1200 0.1250 0.1200 0.1250 106,000 +0.01(+8.70%)
Mar 02, 2023 0.1200 0.1200 0.1150 0.1150 1,500 -0.00(-4.17%)
Mar 01, 2023 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Feb 28, 2023 0.1100 0.1100 0.1000 0.1100 64,460 -0.01(-4.35%)
Feb 27, 2023 0.1150 0.1150 0.1150 0.1150 17,500 +0.00(+0.00%)
Feb 24, 2023 0.1150 0.1150 0.1150 0.1150 10,100 +0.01(+4.55%)
Feb 22, 2023 0.1100 0 -0.01(-4.35%)
Feb 15, 2023 0.1150 0 +0.01(+4.55%)
Feb 14, 2023 0.1150 0.1150 0.1100 0.1100 117,750 -0.01(-4.35%)
Feb 13, 2023 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Feb 10, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Feb 09, 2023 0.1200 0.1200 0.1150 0.1150 30,000 -0.00(-4.17%)
Feb 03, 2023 0.1200 0 +0.00(+0.00%)
Feb 02, 2023 0.1300 0.1300 0.1200 0.1200 26,000 -0.01(-4.00%)
Feb 01, 2023 0.1250 0.1250 0.1250 0.1250 5,500 +0.00(+0.00%)
Jan 30, 2023 0.1250 40 +0.01(+8.70%)
Jan 27, 2023 0.1200 0.1200 0.1050 0.1150 13,000 -0.01(-11.54%)
Jan 26, 2023 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+4.00%)
Jan 25, 2023 0.1250 0.1300 0.1250 0.1250 7,500 -0.02(-10.71%)
Jan 24, 2023 0.1400 0.1500 0.1350 0.1400 22,000 +0.01(+7.69%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Jan 19, 2023 0.1250 0 -0.01(-3.85%)
Jan 18, 2023 0.1350 0.1350 0.1300 0.1300 3,100 +0.00(+0.00%)
Jan 16, 2023 0.1300 0 +0.00(+0.00%)
Jan 13, 2023 0.1300 0.1300 0.1200 0.1300 15,000 +0.00(+0.00%)
Jan 12, 2023 0.1500 0.1500 0.1300 0.1300 10,000 -0.01(-7.14%)
Jan 09, 2023 0.1400 0 +0.00(+0.00%)
Jan 06, 2023 0.1400 0.1400 0.1300 0.1400 24,000 +0.01(+7.69%)
Jan 05, 2023 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-7.14%)
Jan 04, 2023 0.1300 0.1400 0.1250 0.1400 11,050 +0.01(+7.69%)
Jan 03, 2023 0.1150 0.1300 0.1150 0.1300 3,680 +0.02(+18.18%)
Dec 30, 2022 0.1100 0 -0.01(-8.33%)
Dec 29, 2022 0.1150 0.1200 0.1100 0.1200 18,000 +0.00(+4.35%)
Dec 28, 2022 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 20, 2022 0.1200 0 +0.02(+20.00%)
Dec 16, 2022 0.1000 0 +0.00(+0.00%)
Dec 15, 2022 0.1150 0.1150 0.1000 0.1000 120,000 -0.02(-16.67%)
Dec 14, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Dec 09, 2022 0.1100 0 +0.01(+4.76%)
Dec 08, 2022 0.1100 0.1100 0.1050 0.1050 6,250 +0.00(+0.00%)
Dec 06, 2022 0.1050 0 -0.01(-4.55%)
Dec 05, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Dec 02, 2022 0.1250 0.1250 0.1150 0.1150 53,000 -0.01(-8.00%)
Dec 01, 2022 0.1300 0.1300 0.1200 0.1250 26,000 +0.00(+0.00%)
Nov 30, 2022 0.1350 0.1350 0.1150 0.1250 25,000 -0.02(-10.71%)
Nov 29, 2022 0.1350 0.1400 0.1300 0.1400 24,840 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1400 0.1400 17,500 -0.01(-6.67%)
Nov 25, 2022 0.1500 0.1500 0.1500 0.1500 1,400 +0.01(+3.45%)
Nov 24, 2022 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Nov 23, 2022 0.1500 0.1500 0.1500 0.1500 524 +0.01(+3.45%)
Nov 22, 2022 0.1450 0.1450 0.1400 0.1450 123,500 -0.01(-3.33%)
Nov 21, 2022 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Nov 18, 2022 0.1400 0.1400 0.1200 0.1400 16,000 +0.00(+0.00%)
Nov 17, 2022 0.1500 0.1500 0.1400 0.1400 9,240 -0.02(-12.50%)
Nov 16, 2022 0.1500 0.1700 0.1500 0.1600 14,500 +0.01(+6.67%)
Nov 15, 2022 0.1400 0.1500 0.1400 0.1500 77,000 +0.01(+7.14%)
Nov 14, 2022 0.1400 0.1400 0.1200 0.1400 32,300 +0.01(+7.69%)
Nov 11, 2022 0.1150 0.1300 0.1150 0.1300 46,847 +0.01(+13.04%)
Nov 10, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Nov 09, 2022 0.1100 0.1100 0.1100 0.1100 38,250 +0.00(+0.00%)
Nov 08, 2022 0.1100 0.1100 0.1050 0.1100 33,500 -0.01(-4.35%)
Nov 07, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 04, 2022 0.1200 0.1200 0.1100 0.1100 108,000 -0.01(-8.33%)
Nov 03, 2022 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Nov 01, 2022 0.1200 0 +0.00(+0.00%)
Oct 31, 2022 0.1200 0.1200 0.1100 0.1200 24,000 +0.00(+0.00%)
Oct 28, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 27, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 26, 2022 0.1250 0.1250 0.1200 0.1200 26,000 -0.01(-4.00%)
Oct 25, 2022 0.1250 0.1250 0.1250 0.1250 1,170 +0.01(+4.17%)
Oct 24, 2022 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-7.69%)
Oct 21, 2022 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 19, 2022 0.1300 0 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-7.14%)
Oct 14, 2022 0.1400 0 +0.00(+0.00%)
Oct 13, 2022 0.1300 0.1400 0.1250 0.1400 39,000 +0.02(+12.00%)
Oct 12, 2022 0.1150 0.1250 0.1150 0.1250 21,000 -0.01(-7.41%)
Oct 11, 2022 0.1550 0.1550 0.1150 0.1350 65,500 -0.01(-10.00%)
Oct 07, 2022 0.1500 0 -0.01(-6.25%)
Oct 06, 2022 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-3.03%)
Oct 05, 2022 0.1600 0.1750 0.1600 0.1650 108,500 +0.01(+6.45%)
Oct 04, 2022 0.1650 0.1650 0.1550 0.1550 22,500 +0.01(+3.33%)
Sep 30, 2022 0.1500 23 -0.02(-9.09%)
Sep 29, 2022 0.1700 0.1700 0.1600 0.1650 20,000 -0.01(-5.71%)
Sep 28, 2022 0.1700 0.1750 0.1650 0.1750 7,000 +0.01(+6.06%)
Sep 27, 2022 0.1700 0.1700 0.1650 0.1650 29,500 -0.01(-2.94%)
Sep 26, 2022 0.1700 0.1700 0.1650 0.1700 26,100 +0.01(+6.25%)
Sep 23, 2022 0.1700 0.1700 0.1600 0.1600 17,015 +0.00(+0.00%)
Sep 22, 2022 0.1750 0.1750 0.1550 0.1600 51,500 -0.01(-5.88%)
Sep 21, 2022 0.1750 0.1800 0.1700 0.1700 8,500 -0.01(-5.56%)
Sep 20, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 19, 2022 0.1800 0.1800 0.1800 0.1800 11,500 -0.01(-5.26%)
Sep 14, 2022 0.1900 0 +0.00(+0.00%)
Sep 13, 2022 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Sep 12, 2022 0.1950 0.2000 0.1900 0.1950 71,750 +0.01(+5.41%)
Sep 09, 2022 0.1900 0.1950 0.1850 0.1850 2,500 -0.02(-7.50%)
Sep 08, 2022 0.1950 0.2000 0.1950 0.2000 6,950 +0.01(+5.26%)
Sep 06, 2022 0.1900 0 +0.00(+0.00%)
Sep 02, 2022 0.1900 0 +0.01(+5.56%)
Sep 01, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Aug 31, 2022 0.1950 0.1950 0.1850 0.1850 5,500 -0.01(-5.13%)
Aug 30, 2022 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Aug 29, 2022 0.1900 0.1950 0.1900 0.1950 5,525 -0.01(-2.50%)
Aug 26, 2022 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Aug 24, 2022 0.2000 0 +0.01(+5.26%)
Aug 19, 2022 0.1900 0 +0.00(+0.00%)
Aug 18, 2022 0.2100 0.2100 0.1900 0.1900 7,000 -0.01(-5.00%)
Aug 17, 2022 0.2100 0.2100 0.2000 0.2000 9,214 -0.02(-9.09%)
Aug 16, 2022 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Aug 12, 2022 0.2100 10 +0.00(+0.00%)
Aug 11, 2022 0.2200 0.2200 0.2100 0.2100 4,000 -0.01(-4.55%)
Aug 09, 2022 0.2200 0 +0.00(+0.00%)
Aug 08, 2022 0.2200 0.2200 0.2100 0.2200 2,500 -0.01(-6.38%)
Aug 05, 2022 0.2350 0.2350 0.2350 0.2350 1,350 +0.01(+6.82%)
Aug 04, 2022 0.2300 0.2300 0.2200 0.2200 13,445 -0.01(-4.35%)
Aug 02, 2022 0.2300 0 +0.00(+0.00%)
Jul 29, 2022 0.2300 0 +0.03(+12.20%)
Jul 28, 2022 0.2200 0.2200 0.2050 0.2050 83,500 -0.02(-6.82%)
Jul 27, 2022 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+10.00%)
Jul 26, 2022 0.2100 0.2100 0.2000 0.2000 16,500 -0.01(-4.76%)
Jul 21, 2022 0.2100 30 +0.02(+10.53%)
Jul 20, 2022 0.1800 0.2000 0.1800 0.1900 31,200 +0.02(+11.76%)
Jul 19, 2022 0.1700 0.1700 0.1700 0.1700 48,883 +0.00(+0.00%)
Jul 18, 2022 0.1750 0.1750 0.1700 0.1700 27,000 +0.00(+0.00%)
Jul 15, 2022 0.1700 0.1700 0.1700 0.1700 48,500 +0.00(+0.00%)
Jul 14, 2022 0.1700 0.1700 0.1700 0.1700 6,654 -0.01(-5.56%)
Jul 13, 2022 0.1700 0.1800 0.1700 0.1800 6,000 +0.01(+2.86%)
Jul 12, 2022 0.1700 0.1750 0.1700 0.1750 12,000 +0.00(+2.94%)
Jul 11, 2022 0.1750 0.1750 0.1700 0.1700 9,630 -0.01(-5.56%)
Jul 08, 2022 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 07, 2022 0.1750 0.1900 0.1750 0.1800 52,500 +0.01(+2.86%)
Jul 06, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jul 05, 2022 0.1750 0.1800 0.1750 0.1750 26,000 -0.01(-2.78%)
Jul 04, 2022 0.1800 0.1800 0.1800 0.1800 1,530 -0.01(-2.70%)
Jun 30, 2022 0.1850 0 +0.01(+2.78%)
Jun 29, 2022 0.1800 0.1800 0.1800 0.1800 30,500 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1800 0.1800 17,203 -0.01(-5.26%)
Jun 27, 2022 0.2000 0.2000 0.1900 0.1900 3,500 -0.02(-9.52%)
Jun 24, 2022 0.2000 0.2200 0.2000 0.2100 25,509 +0.01(+5.00%)
Jun 23, 2022 0.2100 0.2100 0.1850 0.2000 140,500 -0.02(-9.09%)
Jun 22, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jun 21, 2022 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Jun 20, 2022 0.2200 0.2200 0.2100 0.2200 5,500 +0.00(+0.00%)
Jun 17, 2022 0.2300 0.2350 0.2000 0.2200 43,621 -0.01(-4.35%)
Jun 16, 2022 0.2200 0.2300 0.2000 0.2300 80,795 +0.02(+9.52%)
Jun 15, 2022 0.2250 0.2250 0.2100 0.2100 5,000 -0.03(-12.50%)
Jun 14, 2022 0.2400 0.2600 0.2400 0.2400 68,517 +0.00(+0.00%)
Jun 13, 2022 0.2300 0.2400 0.2300 0.2400 3,037 +0.00(+0.00%)
Jun 10, 2022 0.2300 0.2400 0.2300 0.2400 1,500 +0.01(+4.35%)
Jun 09, 2022 0.2250 0.2300 0.2200 0.2300 97,000 -0.01(-4.17%)
Jun 08, 2022 0.2200 0.2700 0.2200 0.2400 153,200 +0.03(+14.29%)
Jun 07, 2022 0.1950 0.2100 0.1950 0.2100 214,900 +0.03(+16.67%)
Jun 06, 2022 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jun 02, 2022 0.1850 0 +0.00(+0.00%)
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.