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 31, 2022 5.255 5.500 5.235 5.500 11,692 +0.02(+0.36%)
Oct 28, 2022 5.340 5.490 5.028 5.480 4,121 +0.08(+1.46%)
Oct 27, 2022 5.460 5.500 5.110 5.401 55,059 +0.00(+0.02%)
Oct 26, 2022 5.340 5.500 5.330 5.400 6,270 +0.13(+2.47%)
Oct 25, 2022 5.490 5.500 5.260 5.270 12,696 -0.15(-2.77%)
Oct 24, 2022 5.440 5.450 5.390 5.420 7,015 -0.03(-0.55%)
Oct 21, 2022 5.360 5.450 5.340 5.450 10,070 +0.04(+0.74%)
Oct 20, 2022 5.410 5.450 5.270 5.410 7,857 -0.04(-0.73%)
Oct 19, 2022 5.410 5.500 5.375 5.450 11,342 +0.04(+0.74%)
Oct 18, 2022 5.420 5.520 5.267 5.410 9,917 +0.11(+2.08%)
Oct 17, 2022 5.320 5.500 5.300 5.300 27,271 -0.05(-0.93%)
Oct 14, 2022 5.340 5.350 5.260 5.350 3,381 -0.02(-0.37%)
Oct 13, 2022 5.410 5.430 5.370 5.370 5,378 -0.08(-1.47%)
Oct 12, 2022 5.370 5.450 5.360 5.450 4,103 -0.02(-0.37%)
Oct 11, 2022 5.500 5.500 5.450 5.470 2,325 -0.00(-0.05%)
Oct 10, 2022 5.364 5.473 5.364 5.473 923 +0.08(+1.57%)
Oct 07, 2022 5.415 5.415 5.388 5.388 3,759 -0.06(-1.14%)
Oct 06, 2022 5.500 5.540 5.400 5.450 11,539 -0.10(-1.80%)
Oct 05, 2022 5.559 5.560 5.358 5.550 7,891 -0.03(-0.54%)
Oct 04, 2022 5.435 5.580 5.347 5.580 18,455 +0.11(+2.01%)
Oct 03, 2022 5.290 5.500 5.290 5.470 31,135 +0.22(+4.19%)
Sep 30, 2022 5.410 5.480 5.250 5.250 3,714 -0.21(-3.85%)
Sep 29, 2022 5.360 5.490 5.360 5.460 9,177 +0.02(+0.46%)
Sep 28, 2022 5.460 5.460 5.350 5.435 2,530 +0.07(+1.21%)
Sep 27, 2022 5.520 5.520 5.360 5.370 2,200 -0.12(-2.19%)
Sep 26, 2022 5.530 5.530 5.380 5.490 1,315 -0.00(-0.09%)
Sep 23, 2022 5.366 5.500 5.270 5.495 25,024 -0.04(-0.81%)
Sep 22, 2022 5.470 5.540 5.350 5.540 35,827 +0.12(+2.21%)
Sep 21, 2022 5.400 5.450 5.360 5.420 15,406 +0.02(+0.37%)
Sep 20, 2022 5.420 5.420 5.260 5.400 22,626 -0.07(-1.28%)
Sep 19, 2022 5.333 5.480 5.305 5.470 8,502 -0.05(-0.91%)
Sep 16, 2022 5.400 5.520 5.400 5.520 5,222 +0.17(+3.18%)
Sep 14, 2022 5.350 44 -0.05(-0.93%)
Sep 13, 2022 5.380 5.539 5.350 5.400 4,737 -0.10(-1.82%)
Sep 12, 2022 5.370 5.520 5.370 5.500 33,740 +0.15(+2.80%)
Sep 09, 2022 5.380 5.440 5.350 5.350 981 -0.10(-1.83%)
Sep 08, 2022 5.420 5.460 5.390 5.450 2,716 +0.06(+1.11%)
Sep 07, 2022 5.400 5.450 5.360 5.390 11,903 -0.01(-0.19%)
Sep 06, 2022 5.260 5.400 5.220 5.400 13,168 +0.22(+4.25%)
Sep 02, 2022 4.980 5.330 4.980 5.180 47,324 +0.17(+3.39%)
Sep 01, 2022 5.000 5.027 4.970 5.010 45,109 +0.01(+0.20%)
Aug 31, 2022 4.910 5.000 4.870 5.000 44,557 +0.13(+2.67%)
Aug 30, 2022 4.820 4.870 4.795 4.870 35,040 +0.06(+1.25%)
Aug 29, 2022 4.720 4.880 4.720 4.810 54,364 +0.05(+1.05%)
Aug 26, 2022 4.850 4.850 4.740 4.760 36,638 +0.00(+0.00%)
Aug 25, 2022 4.860 4.880 4.750 4.760 119,935 +0.01(+0.21%)
Aug 24, 2022 4.690 4.830 4.690 4.750 534,252 +0.06(+1.28%)
Aug 23, 2022 4.700 4.790 4.690 4.690 146,107 +0.01(+0.21%)
Aug 22, 2022 4.670 4.760 4.660 4.680 23,075 -0.11(-2.30%)
Aug 19, 2022 4.770 4.850 4.750 4.790 7,546 -0.02(-0.41%)
Aug 18, 2022 5.000 5.000 4.800 4.810 14,593 -0.19(-3.80%)
Aug 17, 2022 4.970 5.080 4.900 5.000 12,825 -0.01(-0.20%)
Aug 16, 2022 5.151 5.151 5.000 5.010 11,243 -0.09(-1.76%)
Aug 15, 2022 5.180 5.400 5.060 5.100 33,793 -0.10(-1.92%)
Aug 12, 2022 5.250 5.350 5.190 5.200 506,395 +0.00(+0.00%)
Aug 11, 2022 5.050 5.260 5.050 5.200 6,103 +0.00(+0.00%)
Aug 10, 2022 5.060 5.260 5.060 5.200 6,347 +0.04(+0.78%)
Aug 09, 2022 5.070 5.230 5.070 5.160 3,461 -0.09(-1.71%)
Aug 08, 2022 5.250 5.260 5.200 5.250 3,999 +0.03(+0.57%)
Aug 05, 2022 5.250 5.250 5.140 5.220 1,775 +0.05(+0.97%)
Aug 04, 2022 5.230 5.260 5.130 5.170 73,023 -0.03(-0.58%)
Aug 03, 2022 5.170 5.260 5.024 5.200 151,601 +0.15(+2.97%)
Aug 02, 2022 5.030 5.350 5.030 5.050 138,222 -0.20(-3.81%)
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.