Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Vasta Platform Ltd Cl A (NQ: VSTA )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 24, 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 (%)
Oct 29, 2021 3.980 4.070 3.980 4.000 31,340 -0.03(-0.74%)
Oct 28, 2021 4.100 4.149 4.000 4.030 85,952 -0.02(-0.49%)
Oct 27, 2021 4.080 4.160 4.030 4.050 56,429 -0.05(-1.22%)
Oct 26, 2021 4.203 4.100 78,405 -0.05(-1.20%)
Oct 25, 2021 4.071 4.220 4.071 4.150 25,392 +0.04(+0.97%)
Oct 22, 2021 4.260 4.300 4.100 4.110 25,604 -0.12(-2.84%)
Oct 21, 2021 4.310 4.430 4.210 4.230 46,436 +0.01(+0.24%)
Oct 20, 2021 4.320 4.440 4.210 4.220 28,252 -0.11(-2.54%)
Oct 19, 2021 4.290 4.375 4.250 4.330 30,674 +0.08(+1.88%)
Oct 18, 2021 4.210 4.323 4.210 4.250 25,154 +0.00(+0.00%)
Oct 15, 2021 4.250 4.320 4.250 4.250 34,012 +0.00(+0.00%)
Oct 14, 2021 4.280 4.370 4.250 4.250 39,097 -0.05(-1.16%)
Oct 13, 2021 4.310 4.330 4.300 4.300 18,733 +0.00(+0.00%)
Oct 12, 2021 4.246 4.330 4.246 4.300 31,068 +0.07(+1.65%)
Oct 11, 2021 4.300 4.305 4.210 4.230 100,677 -0.07(-1.63%)
Oct 08, 2021 4.290 4.430 4.290 4.300 49,556 +0.02(+0.47%)
Oct 07, 2021 4.260 4.460 4.250 4.280 71,026 +0.01(+0.23%)
Oct 06, 2021 4.350 4.370 4.230 4.270 54,239 -0.08(-1.84%)
Oct 05, 2021 4.390 4.400 4.340 4.350 33,833 -0.06(-1.36%)
Oct 04, 2021 4.450 4.460 4.350 4.410 86,875 -0.08(-1.78%)
Oct 01, 2021 4.570 4.660 4.290 4.490 49,298 -0.07(-1.54%)
Sep 30, 2021 4.670 4.690 4.560 4.560 26,240 -0.07(-1.51%)
Sep 29, 2021 4.690 4.830 4.630 4.630 45,700 -0.06(-1.28%)
Sep 28, 2021 4.890 4.929 4.690 4.690 41,071 -0.25(-5.06%)
Sep 27, 2021 4.810 5.000 4.810 4.940 29,765 +0.05(+1.02%)
Sep 24, 2021 4.940 4.985 4.864 4.890 22,591 -0.06(-1.21%)
Sep 23, 2021 4.960 5.020 4.950 4.950 57,940 +0.02(+0.41%)
Sep 22, 2021 4.840 5.000 4.840 4.930 53,791 +0.13(+2.71%)
Sep 21, 2021 4.800 4.875 4.780 4.800 22,556 +0.07(+1.48%)
Sep 20, 2021 4.780 4.850 4.730 4.730 53,092 -0.17(-3.47%)
Sep 17, 2021 4.930 5.000 4.880 4.900 105,844 -0.05(-1.01%)
Sep 16, 2021 5.160 5.163 4.950 4.950 77,886 -0.23(-4.44%)
Sep 15, 2021 5.230 5.340 5.180 5.180 52,615 -0.09(-1.71%)
Sep 14, 2021 5.350 5.480 5.270 5.270 79,487 -0.03(-0.57%)
Sep 13, 2021 5.240 5.350 5.240 5.300 54,129 +0.04(+0.76%)
Sep 10, 2021 5.330 5.336 5.240 5.260 152,304 +0.00(+0.00%)
Sep 09, 2021 5.430 5.430 5.260 5.260 85,225 -0.19(-3.49%)
Sep 08, 2021 5.590 5.700 5.370 5.450 63,017 -0.08(-1.45%)
Sep 07, 2021 5.640 5.800 5.530 5.530 55,030 -0.07(-1.25%)
Sep 03, 2021 5.680 5.680 5.569 5.600 34,868 +0.01(+0.18%)
Sep 02, 2021 5.560 5.600 5.550 5.590 41,777 +0.01(+0.18%)
Sep 01, 2021 5.570 5.670 5.570 5.580 32,137 -0.01(-0.18%)
Aug 31, 2021 5.550 5.675 5.550 5.590 56,818 +0.03(+0.54%)
Aug 30, 2021 5.600 5.630 5.560 5.560 75,757 -0.15(-2.63%)
Aug 27, 2021 5.610 5.770 5.610 5.710 43,710 +0.04(+0.71%)
Aug 26, 2021 5.660 5.785 5.599 5.670 29,730 +0.00(+0.00%)
Aug 25, 2021 5.750 5.780 5.650 5.670 27,959 -0.05(-0.87%)
Aug 24, 2021 5.700 5.750 5.680 5.720 65,586 +0.07(+1.24%)
Aug 23, 2021 5.840 5.900 5.550 5.650 83,106 -0.12(-2.08%)
Aug 20, 2021 5.770 5.860 5.770 5.770 46,815 -0.05(-0.86%)
Aug 19, 2021 5.940 6.010 5.650 5.820 60,115 -0.17(-2.84%)
Aug 18, 2021 5.960 6.120 5.900 5.990 58,278 +0.00(+0.00%)
Aug 17, 2021 6.010 6.300 5.930 5.990 59,829 -0.03(-0.50%)
Aug 16, 2021 6.180 6.222 6.020 6.020 18,316 -0.23(-3.68%)
Aug 13, 2021 6.750 6.750 6.250 6.250 27,432 -0.01(-0.16%)
Aug 12, 2021 6.260 6.380 6.180 6.260 39,290 -0.01(-0.16%)
Aug 11, 2021 6.250 6.350 6.250 6.270 34,772 -0.13(-2.03%)
Aug 10, 2021 6.490 6.650 6.400 6.400 108,056 -0.17(-2.59%)
Aug 09, 2021 6.690 6.810 6.500 6.570 34,487 -0.13(-1.94%)
Aug 06, 2021 6.840 7.000 6.650 6.700 100,130 -0.19(-2.76%)
Aug 05, 2021 6.960 7.050 6.830 6.890 43,141 -0.06(-0.86%)
Aug 04, 2021 6.910 7.070 6.910 6.950 20,739 +0.00(+0.00%)
Aug 03, 2021 6.950 7.090 6.860 6.950 44,436 -0.04(-0.57%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.