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 )

18.37 +1.15 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 26, 2010 3.124 3.268 3.098 3.250 33,767 +0.14(+4.40%)
Feb 25, 2010 3.038 3.220 2.935 3.112 104,164 +0.03(+0.96%)
Feb 24, 2010 3.051 3.209 3.051 3.083 18,084 -0.15(-4.70%)
Feb 23, 2010 3.090 3.275 2.994 3.235 52,058 +0.17(+5.69%)
Feb 22, 2010 3.079 3.105 3.035 3.061 44,001 -0.00(-0.12%)
Feb 19, 2010 3.109 3.142 3.035 3.064 43,966 -0.05(-1.55%)
Feb 18, 2010 3.063 3.112 3.053 3.112 30,111 +0.07(+2.44%)
Feb 17, 2010 3.020 3.053 2.990 3.038 33,390 +0.03(+1.11%)
Feb 16, 2010 3.057 3.124 2.983 3.005 97,452 -0.03(-0.86%)
Feb 12, 2010 3.001 3.031 3.031 3.031 88,252 +0.03(+1.11%)
Feb 11, 2010 2.894 3.012 2.815 2.998 106,750 +0.09(+3.06%)
Feb 10, 2010 2.953 3.004 2.879 2.909 25,868 -0.06(-2.00%)
Feb 09, 2010 2.864 3.012 2.816 2.968 84,576 +0.17(+6.09%)
Feb 08, 2010 2.809 2.901 2.768 2.797 36,682 -0.01(-0.53%)
Feb 05, 2010 2.753 2.812 2.709 2.812 40,739 +0.06(+2.29%)
Feb 04, 2010 2.857 2.964 2.723 2.749 93,687 -0.12(-4.26%)
Feb 03, 2010 2.972 2.998 2.820 2.872 224,619 -0.11(-3.85%)
Feb 02, 2010 3.124 3.124 2.983 2.986 73,422 -0.16(-4.95%)
Feb 01, 2010 2.998 3.168 2.898 3.142 69,867 +0.14(+4.69%)
Jan 29, 2010 2.994 3.005 2.768 3.001 183,410 +0.04(+1.25%)
Jan 28, 2010 2.794 2.990 2.794 2.964 147,259 +0.11(+4.03%)
Jan 27, 2010 2.760 3.009 2.760 2.849 76,625 +0.07(+2.40%)
Jan 26, 2010 2.779 2.835 2.679 2.783 36,790 -0.01(-0.40%)
Jan 25, 2010 2.942 2.942 2.723 2.794 56,281 -0.01(-0.26%)
Jan 22, 2010 2.801 2.938 2.764 2.801 52,495 +0.01(+0.27%)
Jan 21, 2010 2.872 2.909 2.786 2.794 87,820 -0.13(-4.56%)
Jan 20, 2010 2.779 2.953 2.634 2.927 295,075 -0.03(-0.88%)
Jan 19, 2010 3.094 3.094 2.914 2.953 138,064 -0.06(-1.97%)
Jan 15, 2010 3.153 3.012 3.012 3.012 193,777 -0.12(-3.79%)
Jan 14, 2010 3.257 3.287 3.098 3.131 92,376 -0.13(-3.87%)
Jan 13, 2010 3.261 3.309 3.250 3.257 28,448 +0.01(+0.34%)
Jan 12, 2010 3.224 3.309 3.224 3.246 37,308 +0.00(+0.00%)
Jan 11, 2010 3.294 3.294 3.231 3.246 24,335 -0.03(-1.02%)
Jan 08, 2010 3.235 3.305 3.235 3.279 20,327 +0.02(+0.68%)
Jan 07, 2010 3.275 3.301 3.231 3.257 40,477 +0.03(+0.92%)
Jan 06, 2010 3.313 3.424 3.203 3.227 55,045 -0.10(-2.90%)
Jan 05, 2010 3.424 3.431 3.313 3.324 35,222 -0.10(-2.92%)
Jan 04, 2010 3.198 3.424 3.198 3.424 53,207 +0.26(+8.07%)
Dec 31, 2009 3.149 3.168 3.168 3.168 112,271 +0.02(+0.59%)
Dec 30, 2009 3.142 3.183 3.075 3.150 30,639 +0.01(+0.35%)
Dec 29, 2009 3.268 3.287 3.127 3.138 41,697 -0.11(-3.53%)
Dec 28, 2009 3.342 3.342 3.053 3.253 90,403 -0.08(-2.44%)
Dec 24, 2009 3.198 3.335 2.949 3.335 15,078 +0.07(+2.16%)
Dec 23, 2009 3.331 3.427 3.261 3.264 53,018 -0.05(-1.45%)
Dec 22, 2009 3.216 3.383 3.216 3.313 49,383 -0.11(-3.25%)
Dec 21, 2009 3.431 3.516 3.290 3.424 37,408 +0.01(+0.22%)
Dec 18, 2009 3.309 3.464 3.164 3.416 186,341 +0.14(+4.18%)
Dec 17, 2009 3.342 3.453 3.190 3.279 47,839 -0.06(-1.67%)
Dec 16, 2009 3.398 3.498 3.335 3.335 34,852 -0.04(-1.21%)
Dec 15, 2009 3.353 3.557 3.353 3.376 177,265 +0.03(+0.89%)
Dec 14, 2009 3.087 3.387 3.024 3.346 138,475 +0.19(+5.99%)
Dec 11, 2009 3.153 3.235 3.117 3.157 29,501 +0.03(+0.83%)
Dec 10, 2009 3.390 3.390 3.124 3.131 26,699 -0.19(-5.80%)
Dec 09, 2009 3.198 3.394 3.109 3.324 115,596 +0.12(+3.70%)
Dec 08, 2009 3.157 3.264 3.042 3.205 63,849 +0.03(+0.82%)
Dec 07, 2009 3.049 3.187 3.049 3.179 69,371 +0.12(+3.87%)
Dec 04, 2009 2.968 3.083 2.916 3.061 112,531 +0.14(+4.96%)
Dec 03, 2009 3.001 3.027 2.853 2.916 25,555 -0.07(-2.36%)
Dec 02, 2009 2.998 3.038 2.935 2.986 36,091 +0.05(+1.77%)
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.