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 )

16.58 +0.46 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2005 2.964 2.983 2.927 2.983 3,845 +0.01(+0.25%)
May 27, 2005 2.975 2.975 2.964 2.975 1,916 +0.05(+1.65%)
May 26, 2005 2.875 3.001 2.875 2.927 20,781 -0.06(-1.86%)
May 25, 2005 2.835 3.001 2.835 2.983 16,954 +0.00(+0.12%)
May 24, 2005 2.946 2.983 2.920 2.979 13,224 +0.05(+1.64%)
May 23, 2005 2.816 2.934 2.757 2.931 22,940 +0.28(+10.63%)
May 20, 2005 2.686 2.719 2.579 2.649 9,176 -0.13(-4.67%)
May 19, 2005 2.738 2.779 2.723 2.779 9,176 +0.01(+0.40%)
May 18, 2005 2.564 2.790 2.564 2.768 10,255 +0.08(+3.03%)
May 17, 2005 2.594 2.686 2.594 2.686 2,159 +0.01(+0.29%)
May 16, 2005 2.835 2.835 2.564 2.679 13,510 -0.07(-2.44%)
May 13, 2005 2.727 2.764 2.501 2.746 17,248 +0.13(+4.79%)
May 12, 2005 2.612 2.620 2.575 2.620 8,674 +0.04(+1.74%)
May 11, 2005 2.512 2.575 2.512 2.575 11,170 -0.05(-1.84%)
May 10, 2005 2.627 2.627 2.520 2.623 19,620 -0.00(-0.14%)
May 09, 2005 2.835 2.835 2.512 2.627 34,140 +0.01(+0.57%)
May 06, 2005 2.538 2.630 2.538 2.612 18,352 +0.07(+2.92%)
May 05, 2005 2.664 2.735 2.501 2.538 9,815 -0.04(-1.72%)
May 04, 2005 2.586 2.594 2.501 2.583 28,675 -0.13(-4.86%)
May 03, 2005 2.738 2.738 2.714 2.714 2,269 +0.00(+0.10%)
May 02, 2005 2.649 2.712 2.554 2.712 11,372 +0.10(+3.82%)
Apr 29, 2005 2.938 2.938 2.520 2.612 50,805 -0.21(-7.35%)
Apr 28, 2005 2.816 3.020 2.720 2.819 85,969 -0.03(-1.18%)
Apr 27, 2005 2.590 2.853 2.527 2.853 208,555 +0.37(+14.93%)
Apr 26, 2005 2.408 2.490 2.408 2.483 21,882 +0.04(+1.82%)
Apr 25, 2005 2.408 2.497 2.408 2.438 7,246 -0.07(-2.66%)
Apr 22, 2005 2.505 2.505 2.501 2.505 4,318 +0.00(+0.00%)
Apr 21, 2005 2.505 2.505 2.505 2.505 318 +0.03(+1.05%)
Apr 20, 2005 2.557 2.557 2.390 2.479 8,150 +0.01(+0.60%)
Apr 19, 2005 2.408 2.579 2.386 2.464 29,082 +0.07(+3.10%)
Apr 18, 2005 2.371 2.423 2.360 2.390 38,687 -0.02(-0.77%)
Apr 15, 2005 2.227 2.408 2.227 2.408 38,275 +0.06(+2.36%)
Apr 14, 2005 2.353 2.394 2.342 2.353 38,795 +0.00(+0.00%)
Apr 13, 2005 2.408 2.474 2.353 2.353 44,058 -0.06(-2.31%)
Apr 12, 2005 2.416 2.438 2.408 2.408 23,749 -0.06(-2.24%)
Apr 11, 2005 2.464 2.464 2.464 2.464 269 +0.05(+1.98%)
Apr 08, 2005 2.416 2.483 2.416 2.416 14,938 +0.00(+0.00%)
Apr 07, 2005 2.501 2.508 2.412 2.416 7,586 -0.09(-3.69%)
Apr 06, 2005 2.505 2.508 2.412 2.508 21,860 -0.01(-0.44%)
Apr 05, 2005 2.590 2.590 2.501 2.520 8,771 -0.06(-2.16%)
Apr 04, 2005 2.609 2.609 2.445 2.575 36,164 -0.03(-1.14%)
Apr 01, 2005 2.612 2.612 2.557 2.605 5,397 +0.02(+0.72%)
Mar 31, 2005 2.583 2.586 2.538 2.586 10,525 +0.07(+2.80%)
Mar 30, 2005 2.657 2.657 2.416 2.516 22,281 -0.11(-4.10%)
Mar 29, 2005 2.690 2.690 2.505 2.623 5,397 -0.02(-0.84%)
Mar 28, 2005 2.668 2.668 2.646 2.646 3,238 +0.14(+5.78%)
Mar 24, 2005 2.638 2.638 2.466 2.501 13,542 +0.00(+0.00%)
Mar 23, 2005 2.586 2.586 2.501 2.501 7,068 -0.04(-1.75%)
Mar 22, 2005 2.416 2.553 2.416 2.546 4,588 +0.13(+5.53%)
Mar 21, 2005 2.649 2.649 2.412 2.412 6,204 -0.16(-6.33%)
Mar 18, 2005 2.645 2.645 2.557 2.575 6,207 -0.07(-2.66%)
Mar 17, 2005 2.667 2.667 2.612 2.646 4,048 -0.02(-0.83%)
Mar 16, 2005 2.594 2.686 2.416 2.668 19,199 +0.09(+3.30%)
Mar 15, 2005 2.586 2.609 2.501 2.583 29,857 +0.17(+6.90%)
Mar 14, 2005 2.390 2.701 2.379 2.416 45,502 -0.07(-2.98%)
Mar 11, 2005 2.501 2.501 2.490 2.490 23,479 -0.01(-0.44%)
Mar 10, 2005 2.390 2.501 2.390 2.501 42,879 +0.06(+2.58%)
Mar 09, 2005 2.442 2.442 2.405 2.438 12,244 -0.01(-0.45%)
Mar 08, 2005 2.417 2.460 2.417 2.449 2,698 +0.04(+1.69%)
Mar 07, 2005 2.412 2.445 2.408 2.408 5,667 -0.02(-0.76%)
Mar 04, 2005 2.416 2.431 2.416 2.427 15,067 +0.01(+0.46%)
Mar 03, 2005 2.375 2.445 2.375 2.416 9,095 +0.02(+0.93%)
Mar 02, 2005 2.342 2.445 2.342 2.394 41,254 -0.03(-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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.