Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Astrotech Corp (NQ: ASTC )

9.270 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 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 (%)
Nov 30, 2023 8.310 8.310 8.005 8.100 7,122 -0.20(-2.41%)
Nov 29, 2023 8.300 8.300 8.300 8.300 1,255 +0.00(+0.00%)
Nov 28, 2023 8.040 8.300 7.756 8.300 4,481 +0.26(+3.23%)
Nov 27, 2023 8.000 8.310 8.000 8.040 4,358 +0.14(+1.77%)
Nov 24, 2023 7.910 7.910 7.550 7.900 2,002 +0.13(+1.67%)
Nov 22, 2023 7.650 7.770 7.350 7.770 9,488 -0.06(-0.77%)
Nov 21, 2023 7.510 8.000 7.500 7.830 9,376 +0.36(+4.82%)
Nov 20, 2023 7.800 7.800 7.270 7.470 3,936 -0.29(-3.74%)
Nov 17, 2023 7.540 7.780 7.540 7.760 3,424 +0.27(+3.60%)
Nov 16, 2023 7.120 7.490 7.070 7.490 5,277 +0.19(+2.60%)
Nov 15, 2023 7.280 7.325 7.147 7.300 13,009 -0.21(-2.73%)
Nov 14, 2023 7.670 7.829 7.000 7.505 16,585 -0.15(-1.90%)
Nov 13, 2023 8.160 8.320 7.640 7.650 13,517 +0.08(+1.06%)
Nov 10, 2023 7.680 8.000 7.570 7.570 9,948 -0.42(-5.26%)
Nov 09, 2023 9.010 9.160 7.860 7.990 13,900 -1.48(-15.63%)
Nov 07, 2023 9.470 361 +0.46(+5.10%)
Nov 06, 2023 9.010 9.010 9.010 9.010 461 -0.49(-5.16%)
Nov 03, 2023 9.140 9.500 9.140 9.500 540 +0.20(+2.15%)
Nov 02, 2023 9.160 9.300 9.050 9.300 2,206 +0.26(+2.88%)
Nov 01, 2023 9.150 9.802 9.020 9.040 1,210 -0.48(-5.04%)
Oct 31, 2023 9.050 9.520 8.910 9.520 2,606 +0.52(+5.78%)
Oct 30, 2023 9.190 9.190 9.000 9.000 1,520 -0.35(-3.74%)
Oct 27, 2023 9.330 9.490 9.120 9.350 1,793 -0.26(-2.75%)
Oct 26, 2023 9.350 9.614 9.100 9.614 1,463 +0.25(+2.71%)
Oct 25, 2023 9.350 9.360 9.210 9.360 1,555 +0.12(+1.30%)
Oct 24, 2023 9.190 9.490 9.060 9.240 1,867 +0.03(+0.33%)
Oct 23, 2023 9.310 9.310 9.210 9.210 895 -0.10(-1.07%)
Oct 20, 2023 9.695 9.695 9.310 9.310 738 -0.05(-0.50%)
Oct 19, 2023 9.386 9.386 9.230 9.357 1,241 +0.15(+1.59%)
Oct 18, 2023 9.960 9.960 9.210 9.210 1,378 -0.12(-1.29%)
Oct 17, 2023 9.540 10.06 9.250 9.330 4,454 +0.01(+0.11%)
Oct 16, 2023 9.490 9.740 9.320 9.320 1,721 -0.21(-2.22%)
Oct 13, 2023 9.410 9.561 9.160 9.531 1,192 +0.12(+1.29%)
Oct 11, 2023 9.410 233 +0.06(+0.64%)
Oct 10, 2023 9.680 9.680 9.350 9.350 833 -0.33(-3.40%)
Oct 09, 2023 10.00 10.00 9.420 9.679 2,896 -0.09(-0.93%)
Oct 06, 2023 9.240 10.00 9.240 9.770 5,805 +0.35(+3.72%)
Oct 05, 2023 10.00 10.00 9.130 9.420 9,758 -0.57(-5.71%)
Oct 04, 2023 10.06 10.22 9.900 9.990 2,997 +0.04(+0.40%)
Oct 03, 2023 9.910 9.950 9.900 9.950 6,804 -0.36(-3.49%)
Oct 02, 2023 10.31 10.31 10.31 10.31 376 +0.21(+2.08%)
Sep 29, 2023 9.900 10.10 9.900 10.10 1,685 -0.17(-1.66%)
Sep 28, 2023 9.990 10.28 9.900 10.27 8,279 +0.11(+1.08%)
Sep 27, 2023 10.22 10.64 10.10 10.16 4,181 +0.06(+0.59%)
Sep 26, 2023 10.21 10.21 10.10 10.10 849 -0.30(-2.88%)
Sep 25, 2023 10.27 10.40 10.40 10.40 2,392 +0.15(+1.46%)
Sep 22, 2023 9.933 10.25 9.933 10.25 2,514 -0.12(-1.14%)
Sep 21, 2023 10.05 10.41 10.05 10.37 1,995 +0.47(+4.73%)
Sep 20, 2023 9.970 9.984 9.900 9.900 2,930 -0.11(-1.10%)
Sep 18, 2023 10.01 226 +0.11(+1.11%)
Sep 15, 2023 10.10 10.10 9.900 9.900 3,598 -0.16(-1.59%)
Sep 14, 2023 9.900 10.20 9.900 10.06 3,301 -0.14(-1.37%)
Sep 12, 2023 10.20 544 +0.00(+0.00%)
Sep 11, 2023 10.28 10.40 10.00 10.20 3,176 +0.09(+0.89%)
Sep 08, 2023 10.30 10.38 10.03 10.11 1,316 -0.17(-1.65%)
Sep 06, 2023 10.28 422 +0.06(+0.64%)
Sep 05, 2023 10.44 10.44 10.21 10.21 2,227 -0.01(-0.05%)
Sep 01, 2023 10.28 10.36 10.22 10.22 1,342 +0.35(+3.55%)
Aug 31, 2023 9.850 9.870 9.800 9.870 4,947 +0.02(+0.20%)
Aug 30, 2023 9.530 9.851 9.530 9.850 23,982 +0.33(+3.47%)
Aug 29, 2023 9.670 10.08 9.520 9.520 2,005 -0.07(-0.68%)
Aug 28, 2023 9.820 9.820 9.585 9.585 3,590 -0.19(-1.99%)
Aug 25, 2023 9.900 9.900 9.780 9.780 972 -0.07(-0.71%)
Aug 24, 2023 9.810 9.890 9.810 9.850 1,403 -0.14(-1.40%)
Aug 23, 2023 10.00 10.00 9.679 9.990 2,853 -0.02(-0.20%)
Aug 22, 2023 9.920 10.06 9.920 10.01 1,648 +0.09(+0.91%)
Aug 21, 2023 10.10 10.46 9.650 9.920 9,169 -0.26(-2.55%)
Aug 18, 2023 9.800 10.25 9.800 10.18 5,921 +0.36(+3.67%)
Aug 17, 2023 10.51 10.52 9.300 9.820 16,675 -0.56(-5.43%)
Aug 16, 2023 10.41 10.51 10.26 10.38 5,773 -0.10(-0.91%)
Aug 15, 2023 11.00 11.17 10.31 10.48 19,487 -0.54(-4.90%)
Aug 14, 2023 11.68 11.68 11.02 11.02 9,356 -0.64(-5.53%)
Aug 11, 2023 11.58 11.93 11.37 11.66 2,377 +0.29(+2.59%)
Aug 10, 2023 11.44 11.70 11.37 11.37 3,146 -0.08(-0.70%)
Aug 09, 2023 11.51 11.72 11.45 11.45 1,167 -0.30(-2.57%)
Aug 08, 2023 11.80 11.80 11.52 11.75 1,038 -0.12(-0.99%)
Aug 07, 2023 12.00 12.00 11.87 11.87 2,430 -0.15(-1.25%)
Aug 04, 2023 12.10 12.81 12.02 12.02 4,986 -0.02(-0.21%)
Aug 03, 2023 12.30 12.30 12.04 12.04 2,950 -0.07(-0.55%)
Aug 02, 2023 12.21 12.21 11.86 12.11 7,091 -0.41(-3.27%)
Aug 01, 2023 12.32 12.52 12.32 12.52 3,636 -0.18(-1.42%)
Jul 31, 2023 12.88 12.88 12.70 12.70 1,783 +0.00(+0.04%)
Jul 28, 2023 12.30 12.70 12.19 12.70 1,442 +0.39(+3.17%)
Jul 27, 2023 12.64 12.64 12.16 12.30 2,651 -0.25(-1.95%)
Jul 26, 2023 12.51 12.64 12.51 12.55 1,240 +0.05(+0.40%)
Jul 25, 2023 12.70 12.70 12.15 12.50 3,472 -0.22(-1.73%)
Jul 24, 2023 12.78 13.00 12.72 12.72 7,797 -0.23(-1.78%)
Jul 21, 2023 12.88 13.07 12.88 12.95 2,385 +0.15(+1.16%)
Jul 20, 2023 13.17 13.17 12.80 12.80 1,641 -0.23(-1.76%)
Jul 19, 2023 12.85 13.20 12.85 13.03 1,184 -0.12(-0.88%)
Jul 18, 2023 13.20 13.20 13.15 13.15 1,138 -0.06(-0.49%)
Jul 17, 2023 13.20 13.25 13.21 13.21 1,888 -0.16(-1.20%)
Jul 14, 2023 13.50 13.50 13.28 13.37 1,866 -0.07(-0.52%)
Jul 13, 2023 13.34 13.56 12.88 13.44 2,283 -0.05(-0.37%)
Jul 12, 2023 13.46 13.69 13.40 13.49 1,611 +0.16(+1.20%)
Jul 11, 2023 13.40 13.97 13.19 13.33 8,478 +0.06(+0.45%)
Jul 10, 2023 12.98 13.74 12.98 13.27 18,114 +0.33(+2.55%)
Jul 07, 2023 12.75 13.49 12.75 12.94 1,504 -0.06(-0.46%)
Jul 06, 2023 13.50 13.50 12.94 13.00 16,040 -0.37(-2.76%)
Jul 05, 2023 13.05 13.56 12.76 13.37 17,312 +0.32(+2.44%)
Jul 03, 2023 13.59 13.59 12.64 13.05 25,235 -1.11(-7.84%)
Jun 30, 2023 14.99 14.99 14.04 14.16 34,255 -0.69(-4.65%)
Jun 29, 2023 14.29 15.11 14.28 14.85 76,072 +0.65(+4.58%)
Jun 28, 2023 13.96 14.64 13.51 14.20 92,251 +1.20(+9.23%)
Jun 27, 2023 13.30 13.32 11.90 13.00 228,123 +1.46(+12.65%)
Jun 26, 2023 11.27 11.55 11.27 11.54 46,637 +0.14(+1.23%)
Jun 23, 2023 11.40 11.60 11.06 11.40 6,981 +0.01(+0.09%)
Jun 22, 2023 11.19 11.65 11.19 11.39 1,332 -0.12(-1.04%)
Jun 21, 2023 11.25 11.65 11.25 11.51 2,460 +0.04(+0.35%)
Jun 20, 2023 11.78 11.78 11.01 11.47 1,583 +0.15(+1.28%)
Jun 16, 2023 11.46 11.78 11.20 11.32 1,436 -0.14(-1.18%)
Jun 15, 2023 11.47 11.47 11.46 11.46 496 +0.41(+3.71%)
May 08, 2023 11.01 11.26 10.87 11.05 17,719 +0.70(+6.76%)
May 05, 2023 10.50 10.50 10.18 10.35 3,159 +0.05(+0.49%)
May 04, 2023 10.49 10.49 10.04 10.30 2,696 +0.00(+0.00%)
May 03, 2023 10.84 10.84 10.27 10.30 3,510 -0.67(-6.08%)
May 02, 2023 10.30 10.97 10.22 10.97 2,902 +0.49(+4.65%)
May 01, 2023 10.34 10.69 10.34 10.48 4,149 +0.08(+0.77%)
Apr 28, 2023 10.40 10.40 10.40 10.40 1,244 +0.07(+0.68%)
Apr 27, 2023 10.38 10.59 10.33 10.33 905 +0.03(+0.29%)
Apr 26, 2023 10.50 10.60 10.21 10.30 2,865 -0.21(-2.00%)
Apr 25, 2023 10.48 10.79 10.48 10.51 1,781 -0.25(-2.32%)
Apr 24, 2023 10.76 10.76 10.76 10.76 970 -0.14(-1.28%)
Apr 21, 2023 10.61 11.00 10.61 10.90 6,043 +0.16(+1.48%)
Apr 20, 2023 10.45 10.74 10.33 10.74 3,349 +0.24(+2.29%)
Apr 19, 2023 10.79 10.79 10.50 10.50 2,245 -0.28(-2.60%)
Apr 18, 2023 10.76 10.79 10.70 10.78 1,497 +0.03(+0.28%)
Apr 17, 2023 10.87 10.87 10.27 10.75 1,446 -0.02(-0.22%)
Apr 14, 2023 10.84 10.99 10.58 10.77 2,400 +0.18(+1.74%)
Apr 13, 2023 10.58 10.59 10.57 10.59 1,340 +0.00(+0.00%)
Apr 12, 2023 10.60 10.98 10.59 10.59 1,752 -0.07(-0.67%)
Apr 11, 2023 10.17 10.66 10.17 10.66 2,786 +0.51(+5.02%)
Apr 10, 2023 10.79 10.79 10.15 10.15 2,175 -0.56(-5.22%)
Apr 06, 2023 10.71 10.71 10.71 10.71 1,139 +0.25(+2.39%)
Apr 05, 2023 10.43 10.52 10.14 10.46 9,023 +0.20(+1.95%)
Apr 04, 2023 10.50 10.50 10.26 10.26 1,608 -0.31(-2.93%)
Apr 03, 2023 10.65 10.65 10.36 10.57 1,120 -0.09(-0.84%)
Mar 31, 2023 10.90 10.98 10.66 10.66 2,621 -0.24(-2.20%)
Mar 30, 2023 11.10 11.10 10.90 10.90 2,427 -0.01(-0.09%)
Mar 29, 2023 10.91 10.91 10.91 10.91 422 -0.54(-4.72%)
Mar 28, 2023 11.26 11.45 10.88 11.45 2,385 -0.11(-0.95%)
Mar 27, 2023 11.00 11.57 11.00 11.56 990 +0.47(+4.24%)
Mar 24, 2023 11.12 11.12 10.44 11.09 6,871 -0.14(-1.25%)
Mar 23, 2023 11.41 11.50 10.85 11.23 2,865 -0.10(-0.88%)
Mar 22, 2023 10.43 11.33 10.40 11.33 7,074 +1.02(+9.88%)
Mar 21, 2023 10.38 10.49 10.31 10.31 3,415 -0.07(-0.64%)
Mar 20, 2023 10.65 10.65 10.10 10.38 3,314 -0.28(-2.65%)
Mar 17, 2023 10.54 10.85 10.25 10.66 6,942 -0.20(-1.87%)
Mar 16, 2023 10.61 10.95 10.61 10.86 7,142 +0.25(+2.38%)
Mar 15, 2023 11.03 11.34 10.56 10.61 7,976 -0.91(-7.90%)
Mar 14, 2023 12.01 12.26 11.52 11.52 3,527 -0.49(-4.08%)
Mar 13, 2023 12.02 12.33 11.96 12.01 2,874 -0.05(-0.41%)
Mar 10, 2023 12.45 12.45 12.05 12.06 3,705 -0.19(-1.55%)
Mar 09, 2023 12.56 13.00 12.25 12.25 7,050 -0.72(-5.53%)
Mar 08, 2023 13.01 13.01 12.47 12.97 5,092 -0.03(-0.25%)
Mar 07, 2023 12.80 13.00 12.59 13.00 2,187 +0.03(+0.23%)
Mar 06, 2023 12.89 12.97 12.70 12.97 3,278 -0.02(-0.15%)
Mar 03, 2023 12.49 12.99 12.49 12.99 4,207 +0.38(+3.01%)
Mar 02, 2023 12.49 13.00 12.36 12.61 9,458 +0.07(+0.56%)
Mar 01, 2023 12.87 12.87 12.54 12.54 1,131 -0.41(-3.17%)
Feb 28, 2023 12.24 13.10 12.24 12.95 5,030 +0.69(+5.63%)
Feb 27, 2023 12.53 12.58 12.11 12.26 9,224 -0.43(-3.39%)
Feb 24, 2023 12.52 12.73 12.03 12.69 5,038 +0.20(+1.60%)
Feb 23, 2023 12.84 13.37 12.09 12.49 13,826 -0.54(-4.17%)
Feb 22, 2023 11.87 14.07 11.78 13.03 44,945 +1.09(+9.16%)
Feb 21, 2023 11.78 12.48 11.61 11.94 5,903 +0.40(+3.47%)
Feb 17, 2023 11.58 11.96 11.54 11.54 3,393 -0.38(-3.19%)
Feb 16, 2023 11.84 12.15 11.78 11.92 4,373 -0.20(-1.65%)
Feb 15, 2023 11.53 12.12 11.53 12.12 11,302 +0.34(+2.89%)
Feb 14, 2023 12.05 12.05 11.78 11.78 2,576 -0.22(-1.83%)
Feb 13, 2023 11.85 12.08 11.53 12.00 15,294 -0.14(-1.15%)
Feb 10, 2023 11.86 12.29 11.82 12.14 3,434 +0.23(+1.93%)
Feb 09, 2023 12.30 12.48 11.85 11.91 12,733 -0.40(-3.22%)
Feb 08, 2023 12.22 12.35 12.07 12.31 7,828 -0.01(-0.11%)
Feb 07, 2023 12.00 12.39 12.00 12.32 8,473 +0.08(+0.65%)
Feb 06, 2023 12.30 12.50 11.86 12.24 49,979 -0.00(-0.04%)
Feb 03, 2023 12.60 12.62 12.13 12.24 224,833 -0.07(-0.53%)
Feb 02, 2023 11.86 12.42 11.86 12.31 8,369 +0.27(+2.24%)
Feb 01, 2023 12.10 12.41 11.69 12.04 6,605 -0.05(-0.41%)
Jan 31, 2023 11.91 12.11 11.73 12.09 11,772 +0.09(+0.75%)
Jan 30, 2023 11.75 12.00 11.36 12.00 2,915 +0.17(+1.44%)
Jan 27, 2023 11.50 12.00 11.35 11.83 3,246 -0.02(-0.16%)
Jan 26, 2023 11.66 12.25 11.62 11.85 5,683 +0.25(+2.14%)
Jan 25, 2023 11.54 11.60 11.50 11.60 3,623 -0.03(-0.26%)
Jan 24, 2023 11.57 11.66 11.35 11.63 9,327 -0.01(-0.09%)
Jan 23, 2023 11.64 11.64 11.40 11.64 1,844 +0.26(+2.28%)
Jan 20, 2023 11.51 11.62 11.36 11.38 2,799 +0.01(+0.09%)
Jan 19, 2023 11.49 11.69 11.36 11.37 5,047 -0.18(-1.56%)
Jan 18, 2023 12.00 12.34 11.44 11.55 14,359 -0.31(-2.61%)
Jan 17, 2023 12.10 12.31 11.41 11.86 1,501 -0.28(-2.31%)
Jan 13, 2023 11.97 12.14 11.11 12.14 5,344 +0.21(+1.76%)
Jan 12, 2023 11.51 12.03 11.51 11.93 6,820 -0.05(-0.42%)
Jan 11, 2023 11.70 12.00 11.08 11.98 6,993 +0.02(+0.17%)
Jan 10, 2023 10.95 11.96 10.95 11.96 4,483 +0.60(+5.32%)
Jan 09, 2023 11.28 11.48 10.80 11.36 14,426 +0.37(+3.40%)
Jan 06, 2023 10.23 11.15 10.23 10.98 8,967 +0.47(+4.50%)
Jan 04, 2023 10.51 560 +0.18(+1.74%)
Jan 03, 2023 9.990 10.54 9.990 10.33 12,693 +0.34(+3.40%)
Dec 30, 2022 9.500 10.11 9.500 9.990 21,650 +0.44(+4.64%)
Dec 29, 2022 9.370 9.610 9.290 9.547 9,190 +0.23(+2.44%)
Dec 28, 2022 9.320 9.608 9.300 9.320 29,523 +0.04(+0.43%)
Dec 27, 2022 9.890 9.890 9.280 9.280 23,273 -0.49(-5.02%)
Dec 23, 2022 9.940 10.00 9.770 9.770 2,610 -0.09(-0.91%)
Dec 22, 2022 10.21 10.27 9.860 9.860 12,859 -0.21(-2.09%)
Dec 21, 2022 10.15 10.40 9.970 10.07 21,739 +0.07(+0.70%)
Dec 20, 2022 9.960 10.17 9.950 10.00 24,209 -0.12(-1.19%)
Dec 19, 2022 10.25 10.55 9.960 10.12 21,919 -0.27(-2.60%)
Dec 16, 2022 10.08 10.52 10.08 10.39 18,568 +0.28(+2.77%)
Dec 15, 2022 10.30 10.30 10.05 10.11 9,520 -0.13(-1.27%)
Dec 14, 2022 10.01 10.30 9.730 10.24 18,743 +0.24(+2.40%)
Dec 13, 2022 9.950 10.23 9.950 10.00 16,509 +0.05(+0.50%)
Dec 12, 2022 10.52 10.87 9.450 9.950 31,103 -0.37(-3.59%)
Dec 09, 2022 10.01 11.22 10.01 10.32 46,717 -0.34(-3.19%)
Dec 08, 2022 10.54 10.87 10.05 10.66 18,558 +0.06(+0.57%)
Dec 07, 2022 10.31 10.75 9.990 10.60 24,703 +0.24(+2.32%)
Dec 06, 2022 10.54 11.40 9.940 10.36 60,393 -0.96(-8.44%)
Dec 05, 2022 10.09 11.82 9.560 11.31 93,845 +1.01(+9.83%)
Dec 02, 2022 10.20 10.65 9.900 10.30 23,798 +0.37(+3.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.