Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Astronics Cp (NQ: ATRO )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2006 6.336 6.362 6.295 6.347 25,099 +0.07(+1.18%)
Dec 28, 2006 6.336 6.388 6.255 6.273 24,524 -0.04(-0.70%)
Dec 27, 2006 6.206 6.369 6.206 6.318 27,377 +0.11(+1.79%)
Dec 26, 2006 6.191 6.206 6.151 6.206 5,127 +0.07(+1.21%)
Dec 22, 2006 6.112 6.217 6.077 6.132 36,126 +0.03(+0.42%)
Dec 21, 2006 6.190 6.190 6.080 6.106 12,989 -0.03(-0.48%)
Dec 20, 2006 6.114 6.269 5.991 6.136 16,959 -0.03(-0.55%)
Dec 19, 2006 6.044 6.288 6.044 6.170 10,161 -0.08(-1.29%)
Dec 18, 2006 6.058 6.369 6.058 6.251 4,722 +0.10(+1.57%)
Dec 15, 2006 6.299 6.403 6.114 6.154 31,414 -0.14(-2.29%)
Dec 14, 2006 6.192 6.410 6.192 6.299 16,066 +0.05(+0.80%)
Dec 13, 2006 6.392 6.495 6.221 6.249 35,727 -0.18(-2.85%)
Dec 12, 2006 6.381 6.462 6.381 6.432 2,159 +0.01(+0.17%)
Dec 11, 2006 6.225 6.458 6.225 6.421 27,109 +0.19(+2.97%)
Dec 08, 2006 6.299 6.418 6.192 6.236 55,288 -0.06(-1.00%)
Dec 07, 2006 6.314 6.425 6.262 6.299 10,795 +0.03(+0.53%)
Dec 06, 2006 6.468 6.468 6.221 6.266 36,704 -0.16(-2.54%)
Dec 05, 2006 6.495 6.495 6.384 6.429 58,451 -0.06(-0.86%)
Dec 04, 2006 6.470 6.545 6.358 6.484 72,372 +0.05(+0.75%)
Dec 01, 2006 6.284 6.447 6.284 6.436 23,941 +0.03(+0.40%)
Nov 30, 2006 6.448 6.449 6.318 6.410 33,735 +0.11(+1.70%)
Nov 29, 2006 6.188 6.369 5.966 6.303 54,603 +0.14(+2.35%)
Nov 28, 2006 5.891 6.188 5.869 6.158 42,029 +0.13(+2.21%)
Nov 27, 2006 6.077 6.264 5.903 6.025 21,212 -0.19(-3.07%)
Nov 24, 2006 6.169 6.216 6.169 6.216 809 +0.05(+0.75%)
Nov 22, 2006 6.114 6.236 6.114 6.169 14,927 +0.05(+0.85%)
Nov 21, 2006 5.947 6.299 5.891 6.117 48,117 +0.12(+2.04%)
Nov 20, 2006 6.062 6.110 5.932 5.995 28,804 -0.02(-0.37%)
Nov 17, 2006 6.114 6.114 5.973 6.017 37,643 -0.17(-2.75%)
Nov 16, 2006 6.214 6.384 6.154 6.188 24,014 +0.01(+0.24%)
Nov 15, 2006 6.395 6.480 6.147 6.173 36,577 -0.10(-1.52%)
Nov 14, 2006 6.064 6.343 6.064 6.268 18,495 +0.15(+2.43%)
Nov 13, 2006 5.951 6.280 5.777 6.119 80,317 +0.19(+3.22%)
Nov 10, 2006 6.240 6.240 5.925 5.928 37,872 -0.36(-5.77%)
Nov 09, 2006 6.481 6.666 6.136 6.292 89,698 +0.08(+1.29%)
Nov 08, 2006 6.433 6.436 6.136 6.211 32,683 -0.20(-3.05%)
Nov 07, 2006 6.429 6.429 6.314 6.406 3,065 -0.01(-0.17%)
Nov 06, 2006 6.412 6.443 6.358 6.418 6,903 +0.02(+0.29%)
Nov 03, 2006 6.392 6.466 6.295 6.399 18,659 +0.04(+0.64%)
Nov 02, 2006 6.318 6.614 6.318 6.358 32,016 -0.11(-1.67%)
Nov 01, 2006 6.418 6.466 6.280 6.466 8,522 -0.01(-0.16%)
Oct 31, 2006 6.484 6.484 6.291 6.477 12,438 +0.11(+1.75%)
Oct 30, 2006 6.395 6.635 6.306 6.366 24,702 -0.09(-1.38%)
Oct 27, 2006 6.394 6.670 6.295 6.455 47,953 +0.07(+1.04%)
Oct 26, 2006 6.336 6.529 6.206 6.388 55,191 +0.03(+0.52%)
Oct 25, 2006 6.355 6.355 6.225 6.355 9,240 +0.01(+0.23%)
Oct 24, 2006 6.373 6.373 6.262 6.340 4,992 -0.02(-0.35%)
Oct 23, 2006 6.269 6.416 6.243 6.362 30,124 +0.08(+1.31%)
Oct 20, 2006 6.206 6.288 6.117 6.279 6,739 +0.02(+0.34%)
Oct 19, 2006 6.261 6.314 6.255 6.258 14,271 +0.07(+1.14%)
Oct 18, 2006 6.279 6.279 5.814 6.188 58,521 -0.09(-1.47%)
Oct 17, 2006 6.299 6.466 6.280 6.280 51,807 -0.01(-0.24%)
Oct 16, 2006 5.954 6.299 5.943 6.295 49,467 +0.35(+5.84%)
Oct 13, 2006 5.995 5.995 5.688 5.948 4,857 +0.10(+1.72%)
Oct 12, 2006 5.877 5.999 5.788 5.847 23,911 +0.04(+0.65%)
Oct 11, 2006 5.958 5.958 5.736 5.810 10,012 -0.11(-1.88%)
Oct 10, 2006 6.005 6.021 5.862 5.921 27,115 -0.02(-0.37%)
Oct 09, 2006 6.021 6.021 5.903 5.943 17,002 +0.01(+0.25%)
Oct 06, 2006 6.125 6.125 5.577 5.928 46,803 +0.13(+2.24%)
Oct 05, 2006 5.584 5.836 5.521 5.799 14,168 +0.16(+2.83%)
Oct 04, 2006 5.324 5.639 5.295 5.639 20,322 +0.30(+5.55%)
Oct 03, 2006 5.632 5.632 5.210 5.343 90,076 -0.23(-4.12%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.