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 )

3.555 -0.045 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 22, 2024 3.520 3.600 3.520 3.555 9,252 -0.04(-1.25%)
May 21, 2024 3.600 3.600 3.545 3.600 45,096 +0.01(+0.28%)
May 20, 2024 3.650 3.650 3.300 3.590 1,033,937 -0.02(-0.55%)
May 17, 2024 3.650 3.650 3.610 3.610 6,808 -0.04(-1.10%)
May 16, 2024 3.650 3.680 3.624 3.650 4,601 -0.03(-0.82%)
May 15, 2024 3.690 3.690 3.650 3.680 10,531 +0.02(+0.55%)
May 14, 2024 3.610 3.780 3.610 3.660 5,598 +0.08(+2.23%)
May 13, 2024 3.640 3.667 3.550 3.580 10,226 -0.03(-0.83%)
May 10, 2024 3.660 3.820 3.590 3.610 10,050 -0.01(-0.14%)
May 09, 2024 3.790 3.800 3.600 3.615 5,004 -0.14(-3.86%)
May 08, 2024 3.760 3.780 3.740 3.760 5,414 -0.04(-1.05%)
May 07, 2024 3.800 3.825 3.790 3.800 5,344 +0.00(+0.00%)
May 06, 2024 3.800 3.810 3.790 3.800 30,680 +0.00(+0.00%)
May 03, 2024 3.770 3.800 3.750 3.800 5,345 +0.02(+0.66%)
May 02, 2024 3.800 3.800 3.775 3.775 2,464 -0.02(-0.40%)
May 01, 2024 3.830 3.830 3.790 3.790 2,362 -0.01(-0.26%)
Apr 30, 2024 3.802 3.802 3.800 3.800 555 +0.01(+0.26%)
Apr 29, 2024 3.750 3.810 3.750 3.790 6,956 -0.01(-0.26%)
Apr 26, 2024 3.800 3.810 3.790 3.800 17,217 +0.01(+0.27%)
Apr 25, 2024 3.800 3.800 3.780 3.790 4,403 -0.01(-0.27%)
Apr 23, 2024 3.800 180 +0.00(+0.00%)
Apr 22, 2024 3.790 3.850 3.790 3.800 12,500 +0.06(+1.60%)
Apr 19, 2024 3.660 3.745 3.490 3.740 16,109 -0.01(-0.27%)
Apr 18, 2024 3.730 3.770 3.690 3.750 2,851 +0.00(+0.00%)
Apr 17, 2024 3.730 3.750 3.712 3.750 4,679 -0.03(-0.79%)
Apr 16, 2024 3.770 3.790 3.701 3.780 1,727 +0.00(+0.00%)
Apr 15, 2024 3.810 3.885 3.750 3.780 21,433 -0.03(-0.79%)
Apr 12, 2024 3.850 3.950 3.800 3.810 6,531 -0.03(-0.78%)
Apr 11, 2024 3.990 4.050 3.840 3.840 61,521 -0.22(-5.40%)
Apr 10, 2024 4.059 4.059 4.059 4.059 793 -0.04(-0.98%)
Apr 09, 2024 4.099 4.099 4.099 4.099 1,500 +0.09(+2.22%)
Apr 08, 2024 3.990 4.010 3.890 4.010 12,155 -0.06(-1.47%)
Apr 05, 2024 4.100 4.100 3.950 4.070 73,297 -0.01(-0.25%)
Apr 04, 2024 3.920 4.100 3.760 4.080 12,085 +0.23(+5.84%)
Apr 03, 2024 3.970 4.100 3.855 3.855 12,740 -0.08(-2.16%)
Apr 02, 2024 3.900 3.978 3.900 3.940 3,761 -0.07(-1.75%)
Apr 01, 2024 3.930 4.025 3.925 4.010 4,285 -0.02(-0.50%)
Mar 28, 2024 3.985 4.030 3.985 4.030 1,065 +0.04(+1.00%)
Mar 27, 2024 3.970 3.990 3.970 3.990 2,134 -0.04(-0.99%)
Mar 26, 2024 3.980 4.050 3.976 4.030 5,509 +0.02(+0.37%)
Mar 25, 2024 4.000 4.015 3.860 4.015 7,330 -0.03(-0.74%)
Mar 22, 2024 3.965 4.045 3.860 4.045 6,106 +0.11(+2.93%)
Mar 21, 2024 3.910 4.040 3.880 3.930 78,178 +0.06(+1.55%)
Mar 20, 2024 3.870 3.880 3.850 3.870 7,586 +0.02(+0.52%)
Mar 19, 2024 3.750 3.865 3.750 3.850 26,448 +0.13(+3.49%)
Mar 18, 2024 3.870 3.933 3.720 3.720 13,068 -0.21(-5.34%)
Mar 15, 2024 3.940 3.940 3.860 3.930 7,476 -0.01(-0.25%)
Mar 14, 2024 3.860 3.950 3.850 3.940 110,215 +0.09(+2.34%)
Mar 13, 2024 3.863 3.863 3.820 3.850 109,560 -0.05(-1.41%)
Mar 12, 2024 3.840 3.920 3.840 3.905 32,811 +0.06(+1.69%)
Mar 11, 2024 3.820 3.890 3.810 3.840 221,007 -0.04(-1.03%)
Mar 08, 2024 3.790 3.880 3.760 3.880 186,615 +0.22(+6.01%)
Mar 07, 2024 3.800 3.840 3.600 3.660 306,314 -0.14(-3.68%)
Mar 06, 2024 3.850 3.860 3.600 3.800 1,054,598 -0.06(-1.55%)
Mar 05, 2024 3.910 3.910 3.719 3.860 1,735 -0.02(-0.52%)
Mar 04, 2024 3.880 3.910 3.850 3.880 3,834 +0.03(+0.78%)
Mar 01, 2024 3.860 3.860 3.850 3.850 121,825 +0.03(+0.79%)
Feb 29, 2024 3.810 3.820 3.655 3.820 358,838 +0.00(+0.08%)
Feb 28, 2024 3.920 3.940 3.817 3.817 22,448 -0.13(-3.37%)
Feb 27, 2024 3.960 3.970 3.950 3.950 31,822 -0.04(-1.00%)
Feb 26, 2024 3.970 4.000 3.970 3.990 7,278 +0.00(+0.00%)
Feb 23, 2024 3.950 3.990 3.950 3.990 7,165 +0.01(+0.25%)
Feb 22, 2024 4.000 4.000 3.980 3.980 5,196 -0.02(-0.50%)
Feb 21, 2024 3.990 4.020 3.990 4.000 5,749 +0.00(+0.00%)
Feb 20, 2024 4.040 4.050 3.990 4.000 7,459 +0.00(+0.00%)
Feb 16, 2024 3.970 4.000 3.970 4.000 5,547 -0.02(-0.50%)
Feb 15, 2024 3.960 4.150 3.950 4.020 23,593 +0.05(+1.26%)
Feb 14, 2024 3.950 3.970 3.950 3.970 8,132 +0.03(+0.76%)
Feb 13, 2024 3.960 3.970 3.940 3.940 6,467 -0.02(-0.38%)
Feb 12, 2024 4.010 4.010 3.910 3.955 41,743 -0.05(-1.37%)
Feb 09, 2024 3.925 4.010 3.925 4.010 3,546 +0.01(+0.25%)
Feb 08, 2024 4.010 4.010 4.000 4.000 7,443 -0.01(-0.25%)
Feb 07, 2024 4.080 4.090 4.010 4.010 374,866 +0.00(+0.00%)
Feb 06, 2024 4.010 4.040 3.955 4.010 22,386 -0.04(-0.99%)
Feb 05, 2024 4.000 4.060 4.000 4.050 12,331 -0.01(-0.25%)
Feb 02, 2024 4.009 4.075 4.009 4.060 8,586 -0.03(-0.73%)
Feb 01, 2024 4.000 4.120 4.000 4.090 14,358 +0.01(+0.25%)
Jan 31, 2024 3.950 4.105 3.950 4.080 31,500 +0.03(+0.74%)
Jan 30, 2024 3.960 4.113 3.960 4.050 8,719 +0.00(+0.00%)
Jan 29, 2024 4.144 4.144 3.670 4.050 52,369 -0.21(-4.93%)
Jan 26, 2024 4.110 4.260 4.110 4.260 11,271 +0.10(+2.40%)
Jan 25, 2024 4.180 4.190 4.160 4.160 7,014 +0.07(+1.71%)
Jan 24, 2024 4.130 4.180 4.090 4.090 19,052 -0.09(-2.15%)
Jan 23, 2024 4.110 4.180 4.110 4.180 10,873 +0.00(+0.00%)
Jan 22, 2024 4.240 4.280 4.160 4.180 14,857 +0.07(+1.70%)
Jan 19, 2024 4.110 4.110 4.110 4.110 3,239 -0.09(-2.14%)
Jan 18, 2024 4.108 4.242 4.108 4.200 15,283 -0.04(-0.94%)
Jan 17, 2024 4.140 4.257 4.140 4.240 20,646 +0.04(+0.95%)
Jan 16, 2024 4.179 4.310 4.179 4.200 32,525 -0.03(-0.71%)
Jan 12, 2024 4.170 4.320 4.170 4.230 9,046 +0.02(+0.48%)
Jan 11, 2024 4.210 4.340 4.100 4.210 37,687 +0.07(+1.69%)
Jan 10, 2024 4.200 4.215 3.970 4.140 265,756 -0.10(-2.36%)
Jan 09, 2024 4.330 4.330 4.230 4.240 28,551 -0.11(-2.53%)
Jan 08, 2024 4.420 4.477 4.350 4.350 29,566 +0.09(+2.23%)
Jan 05, 2024 4.350 4.350 4.210 4.255 302,102 -0.04(-1.05%)
Jan 04, 2024 4.260 4.390 4.235 4.300 18,931 +0.01(+0.23%)
Jan 03, 2024 4.260 4.340 4.250 4.290 40,293 -0.21(-4.67%)
Jan 02, 2024 4.390 4.550 4.212 4.500 16,306 +0.04(+1.01%)
Dec 29, 2023 4.250 4.490 4.250 4.455 13,584 +0.26(+6.23%)
Dec 28, 2023 4.198 4.250 4.150 4.194 7,658 +0.04(+1.06%)
Dec 27, 2023 4.150 4.150 4.080 4.150 3,605 +0.00(+0.00%)
Dec 26, 2023 4.120 4.150 4.025 4.150 171,649 +0.08(+1.97%)
Dec 22, 2023 4.090 4.090 3.960 4.070 110,110 -0.00(-0.09%)
Dec 21, 2023 4.110 4.110 3.965 4.074 147,036 -0.04(-0.88%)
Dec 20, 2023 4.150 4.150 4.000 4.110 93,389 -0.01(-0.36%)
Dec 19, 2023 4.030 4.173 4.010 4.125 75,600 +0.03(+0.61%)
Dec 18, 2023 4.190 4.190 4.040 4.100 113,749 +0.00(+0.00%)
Dec 15, 2023 4.146 4.146 4.010 4.100 31,229 +0.03(+0.74%)
Dec 14, 2023 4.080 4.200 3.960 4.070 59,616 -0.11(-2.63%)
Dec 13, 2023 4.170 4.185 4.100 4.180 8,724 +0.01(+0.24%)
Dec 12, 2023 4.190 4.190 4.150 4.170 58,676 +0.04(+0.97%)
Dec 11, 2023 3.850 4.160 3.580 4.130 12,420 -0.02(-0.48%)
Dec 08, 2023 4.120 4.160 4.100 4.150 6,748 -0.04(-0.95%)
Dec 07, 2023 3.790 4.190 3.790 4.190 6,999 +0.06(+1.45%)
Dec 06, 2023 4.020 4.160 4.020 4.130 1,580 -0.02(-0.48%)
Dec 05, 2023 3.995 4.200 3.995 4.150 50,760 +0.05(+1.22%)
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.