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 )

16.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2010 6.195 6.414 6.080 6.277 120,449 +0.08(+1.32%)
May 27, 2010 5.910 6.206 5.817 6.195 66,958 +0.42(+7.32%)
May 26, 2010 5.954 6.047 5.751 5.773 32,548 -0.12(-2.01%)
May 25, 2010 5.658 5.921 5.658 5.891 64,604 -0.03(-0.56%)
May 24, 2010 5.862 5.936 5.747 5.925 33,619 +0.05(+0.82%)
May 21, 2010 5.769 5.951 5.721 5.877 71,697 +0.04(+0.63%)
May 20, 2010 5.869 6.143 5.758 5.840 129,328 -0.40(-6.36%)
May 19, 2010 6.188 6.377 6.017 6.236 76,652 +0.02(+0.36%)
May 18, 2010 6.299 6.299 6.099 6.214 68,283 -0.03(-0.42%)
May 17, 2010 6.481 6.557 6.240 6.240 96,915 -0.19(-3.00%)
May 14, 2010 6.343 6.477 6.313 6.432 53,375 +0.00(+0.06%)
May 13, 2010 6.618 6.734 6.306 6.429 191,958 -0.15(-2.25%)
May 12, 2010 6.377 6.670 6.262 6.577 239,241 +0.19(+3.02%)
May 11, 2010 6.521 6.529 6.188 6.384 123,952 +0.20(+3.24%)
May 10, 2010 6.003 6.206 5.725 6.184 111,877 +0.42(+7.33%)
May 07, 2010 6.025 6.247 5.751 5.762 104,353 -0.26(-4.25%)
May 06, 2010 5.680 6.292 5.680 6.017 166,059 +0.29(+5.05%)
May 05, 2010 5.521 5.869 5.321 5.728 129,846 +0.42(+7.96%)
May 04, 2010 5.350 5.373 5.176 5.306 82,676 -0.09(-1.58%)
May 03, 2010 5.358 5.432 5.284 5.391 71,233 +0.03(+0.62%)
Apr 30, 2010 5.324 5.417 5.210 5.358 155,906 +0.01(+0.14%)
Apr 29, 2010 5.258 5.354 5.113 5.350 101,419 +0.14(+2.70%)
Apr 28, 2010 5.043 5.236 5.002 5.210 37,810 +0.10(+2.03%)
Apr 27, 2010 5.180 5.180 5.021 5.106 73,454 -0.08(-1.57%)
Apr 26, 2010 5.128 5.221 5.102 5.187 81,723 +0.08(+1.52%)
Apr 23, 2010 4.998 5.110 4.910 5.110 63,196 +0.09(+1.85%)
Apr 22, 2010 5.010 5.021 4.928 5.017 50,306 -0.04(-0.81%)
Apr 21, 2010 4.965 5.069 4.850 5.058 65,082 +0.11(+2.17%)
Apr 20, 2010 4.698 4.954 4.669 4.950 92,772 +0.28(+5.95%)
Apr 19, 2010 4.669 4.721 4.598 4.672 78,347 -0.01(-0.16%)
Apr 16, 2010 4.706 4.769 4.632 4.680 61,860 -0.03(-0.55%)
Apr 15, 2010 4.672 4.728 4.632 4.706 30,990 +0.03(+0.63%)
Apr 14, 2010 4.691 4.695 4.524 4.676 59,493 -0.00(-0.08%)
Apr 13, 2010 4.680 4.732 4.587 4.680 153,866 +0.01(+0.16%)
Apr 12, 2010 4.776 4.776 4.576 4.672 122,597 -0.04(-0.86%)
Apr 09, 2010 4.613 4.769 4.524 4.713 60,688 -0.06(-1.24%)
Apr 08, 2010 4.665 4.780 4.528 4.772 122,532 +0.03(+0.62%)
Apr 07, 2010 4.287 4.784 4.287 4.743 287,839 +0.46(+10.82%)
Apr 06, 2010 3.779 4.320 3.742 4.280 193,752 +0.47(+12.35%)
Apr 05, 2010 3.679 3.809 3.639 3.809 100,237 +0.09(+2.29%)
Apr 01, 2010 3.631 3.724 3.724 3.724 103,905 +0.09(+2.45%)
Mar 31, 2010 3.598 3.642 3.594 3.635 166,756 +0.02(+0.62%)
Mar 30, 2010 3.609 3.694 3.602 3.613 114,822 +0.00(+0.00%)
Mar 29, 2010 3.602 3.631 3.539 3.613 405,263 +0.02(+0.52%)
Mar 26, 2010 3.557 3.602 3.535 3.594 24,859 +0.06(+1.57%)
Mar 25, 2010 3.553 3.635 3.539 3.539 164,211 -0.02(-0.62%)
Mar 24, 2010 3.657 3.661 3.561 3.561 115,909 -0.10(-2.83%)
Mar 23, 2010 3.631 3.690 3.542 3.665 148,857 +0.03(+0.92%)
Mar 22, 2010 3.457 3.646 3.424 3.631 252,323 +0.15(+4.26%)
Mar 19, 2010 3.476 3.494 3.272 3.483 309,055 +0.03(+0.75%)
Mar 18, 2010 3.257 3.505 3.253 3.457 17,105 -0.02(-0.64%)
Mar 17, 2010 3.542 3.550 3.416 3.479 24,162 -0.05(-1.47%)
Mar 16, 2010 3.483 3.620 3.464 3.531 336,073 +0.02(+0.53%)
Mar 15, 2010 3.505 3.520 3.476 3.513 31,082 +0.01(+0.21%)
Mar 12, 2010 3.483 3.520 3.442 3.505 21,636 +0.03(+0.85%)
Mar 11, 2010 3.401 3.483 3.338 3.476 213,618 +0.05(+1.52%)
Mar 10, 2010 3.409 3.427 3.316 3.424 56,443 +0.00(+0.11%)
Mar 09, 2010 3.288 3.420 3.242 3.420 18,991 +0.02(+0.54%)
Mar 08, 2010 3.405 3.416 3.353 3.401 14,117 -0.01(-0.33%)
Mar 05, 2010 3.298 3.424 3.217 3.413 55,113 +0.11(+3.48%)
Mar 04, 2010 3.231 3.298 3.190 3.298 21,525 +0.03(+0.79%)
Mar 03, 2010 3.279 3.279 3.229 3.272 31,352 +0.00(+0.00%)
Mar 02, 2010 3.268 3.279 3.079 3.272 30,553 -0.02(-0.67%)
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.