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 )

17.06 +0.29 (+1.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Feb 27, 2009 2.864 3.035 2.849 3.024 63,900 +0.02(+0.74%)
Feb 26, 2009 3.020 3.083 2.964 3.001 44,738 -0.02(-0.61%)
Feb 25, 2009 3.179 3.242 2.947 3.020 52,640 -0.22(-6.85%)
Feb 24, 2009 3.235 3.253 3.146 3.242 51,941 +0.01(+0.33%)
Feb 23, 2009 3.224 3.316 3.150 3.231 129,790 +0.12(+3.81%)
Feb 20, 2009 3.357 3.631 3.057 3.112 52,435 -0.22(-6.67%)
Feb 19, 2009 3.338 3.461 3.335 3.335 23,461 +0.04(+1.12%)
Feb 18, 2009 3.372 3.413 3.209 3.298 89,339 -0.14(-4.09%)
Feb 17, 2009 3.531 3.620 3.194 3.439 50,870 -0.05(-1.49%)
Feb 13, 2009 3.346 3.679 3.346 3.490 179,637 +0.16(+4.78%)
Feb 12, 2009 3.364 3.424 2.923 3.331 386,247 +0.67(+25.21%)
Feb 11, 2009 2.638 2.701 2.594 2.660 63,401 +0.03(+1.06%)
Feb 10, 2009 2.657 2.742 2.594 2.633 47,324 -0.09(-3.29%)
Feb 09, 2009 2.823 2.827 2.657 2.722 44,493 -0.00(-0.04%)
Feb 06, 2009 2.816 2.831 2.683 2.723 93,973 -0.06(-2.26%)
Feb 05, 2009 2.642 2.805 2.642 2.786 45,202 +0.07(+2.73%)
Feb 04, 2009 2.690 2.783 2.690 2.712 27,401 +0.08(+2.95%)
Feb 03, 2009 2.809 2.809 2.634 2.634 57,172 -0.11(-3.92%)
Feb 02, 2009 2.760 2.890 2.654 2.742 190,357 -0.06(-1.99%)
Jan 30, 2009 2.690 2.890 2.568 2.797 805,168 +0.14(+5.15%)
Jan 29, 2009 2.646 2.709 2.594 2.660 43,383 +0.00(+0.14%)
Jan 28, 2009 2.631 2.764 2.631 2.657 95,120 -0.00(-0.14%)
Jan 27, 2009 2.675 2.675 2.571 2.660 81,596 +0.03(+1.27%)
Jan 26, 2009 2.594 2.723 2.560 2.627 45,491 +0.04(+1.58%)
Jan 23, 2009 2.557 2.638 2.557 2.586 26,578 +0.00(+0.14%)
Jan 22, 2009 2.646 2.712 2.557 2.583 92,724 -0.04(-1.62%)
Jan 21, 2009 2.512 2.886 2.512 2.625 142,420 +0.09(+3.43%)
Jan 20, 2009 2.631 2.678 2.516 2.538 75,505 -0.07(-2.84%)
Jan 16, 2009 2.597 2.664 2.597 2.612 41,761 -0.05(-1.95%)
Jan 15, 2009 2.683 2.683 2.631 2.664 3,063 -0.02(-0.69%)
Jan 14, 2009 2.764 2.797 2.594 2.683 74,995 -0.09(-3.21%)
Jan 13, 2009 2.779 2.886 2.712 2.772 49,213 -0.01(-0.53%)
Jan 12, 2009 2.864 2.905 2.746 2.786 131,787 -0.07(-2.62%)
Jan 09, 2009 2.957 2.957 2.716 2.861 234,305 -0.09(-3.11%)
Jan 08, 2009 2.972 3.142 2.838 2.953 156,573 -0.09(-2.81%)
Jan 07, 2009 3.201 3.201 2.964 3.038 96,734 -0.09(-2.96%)
Jan 06, 2009 3.298 3.298 3.009 3.131 93,237 +0.02(+0.75%)
Jan 05, 2009 3.316 3.316 2.990 3.108 60,049 -0.20(-6.19%)
Jan 02, 2009 3.287 3.390 2.994 3.313 68,493 +0.01(+0.45%)
Dec 31, 2008 3.035 3.298 2.875 3.298 48,957 +0.24(+8.01%)
Dec 30, 2008 2.957 3.053 2.760 3.053 111,564 +0.08(+2.74%)
Dec 29, 2008 2.779 3.035 2.686 2.972 45,834 +0.19(+6.79%)
Dec 26, 2008 2.801 2.890 2.783 2.783 13,146 -0.02(-0.66%)
Dec 24, 2008 2.816 2.912 2.779 2.801 41,327 -0.02(-0.79%)
Dec 23, 2008 2.957 2.957 2.786 2.823 23,374 -0.14(-4.75%)
Dec 22, 2008 2.898 2.975 2.898 2.964 19,210 +0.09(+3.09%)
Dec 19, 2008 2.938 3.053 2.875 2.875 24,834 -0.07(-2.51%)
Dec 18, 2008 2.990 3.038 2.901 2.949 55,331 -0.06(-1.85%)
Dec 17, 2008 2.964 3.068 2.812 3.005 72,102 +0.00(+0.00%)
Dec 16, 2008 2.779 3.109 2.779 3.005 109,052 +0.04(+1.38%)
Dec 15, 2008 2.972 3.087 2.964 2.964 79,704 -0.02(-0.74%)
Dec 12, 2008 2.927 3.146 2.831 2.986 95,366 -0.01(-0.37%)
Dec 11, 2008 2.964 3.097 2.964 2.998 99,244 -0.00(-0.12%)
Dec 10, 2008 2.961 3.112 2.816 3.001 73,308 +0.08(+2.66%)
Dec 09, 2008 3.046 3.046 2.898 2.923 111,799 -0.15(-4.94%)
Dec 08, 2008 3.068 3.105 2.942 3.075 93,161 +0.17(+5.73%)
Dec 05, 2008 2.931 3.016 2.783 2.909 28,405 -0.05(-1.63%)
Dec 04, 2008 3.031 3.101 2.872 2.957 66,799 +0.03(+0.89%)
Dec 03, 2008 2.964 3.016 2.775 2.931 200,726 +0.05(+1.80%)
Dec 02, 2008 2.742 2.927 2.720 2.879 249,456 +0.17(+6.15%)
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.