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 )

16.15 +0.15 (+0.96%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 19, 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, 2022 10.53 10.63 10.37 10.50 63,945 -0.05(-0.47%)
May 27, 2022 10.31 10.60 10.08 10.55 141,769 +0.33(+3.23%)
May 26, 2022 10.16 10.42 10.11 10.22 59,286 +0.16(+1.59%)
May 25, 2022 9.830 10.12 9.830 10.06 71,256 +0.16(+1.62%)
May 24, 2022 9.970 10.12 9.530 9.900 88,460 -0.13(-1.30%)
May 23, 2022 10.15 10.20 9.820 10.03 95,960 -0.12(-1.18%)
May 20, 2022 10.59 10.88 9.905 10.15 96,055 -0.36(-3.43%)
May 19, 2022 10.75 11.14 10.45 10.51 109,791 -0.25(-2.32%)
May 18, 2022 11.02 11.35 10.65 10.76 88,253 -0.44(-3.93%)
May 17, 2022 10.84 11.40 10.72 11.20 96,440 +0.56(+5.26%)
May 16, 2022 10.70 11.10 10.57 10.64 82,163 -0.07(-0.65%)
May 13, 2022 10.57 10.86 10.47 10.71 90,879 +0.17(+1.61%)
May 12, 2022 10.25 10.56 10.15 10.54 103,691 +0.18(+1.74%)
May 11, 2022 10.68 11.12 10.30 10.36 152,878 -0.23(-2.17%)
May 10, 2022 10.26 10.64 10.10 10.59 153,712 +0.47(+4.64%)
May 09, 2022 10.45 10.45 9.670 10.12 258,884 -0.61(-5.68%)
May 06, 2022 10.05 11.38 9.690 10.73 252,607 +0.93(+9.49%)
May 05, 2022 9.760 9.920 9.700 9.800 289,842 -0.10(-1.01%)
May 04, 2022 9.590 9.930 9.390 9.900 125,090 +0.40(+4.21%)
May 03, 2022 9.550 9.760 9.340 9.500 205,361 -0.12(-1.25%)
May 02, 2022 9.620 9.800 9.375 9.620 83,319 -0.07(-0.72%)
Apr 29, 2022 9.990 10.44 9.660 9.690 126,205 -0.39(-3.87%)
Apr 28, 2022 10.08 10.27 9.240 10.08 263,288 +0.08(+0.80%)
Apr 27, 2022 10.29 10.50 9.980 10.00 160,917 -0.32(-3.10%)
Apr 26, 2022 10.59 11.03 10.20 10.32 105,453 -0.41(-3.82%)
Apr 25, 2022 10.83 11.17 10.45 10.73 135,298 -0.25(-2.28%)
Apr 22, 2022 11.06 11.40 10.91 10.98 94,296 -0.15(-1.35%)
Apr 21, 2022 11.65 11.75 11.01 11.13 85,880 -0.46(-3.97%)
Apr 20, 2022 11.75 11.76 11.52 11.59 79,160 -0.04(-0.34%)
Apr 19, 2022 11.69 12.01 11.61 11.63 63,772 -0.07(-0.60%)
Apr 18, 2022 11.94 11.94 11.48 11.70 78,134 -0.27(-2.26%)
Apr 14, 2022 12.09 12.26 11.92 11.97 75,461 +0.05(+0.42%)
Apr 13, 2022 11.57 11.98 11.57 11.92 54,392 +0.34(+2.94%)
Apr 12, 2022 11.39 11.81 11.29 11.58 63,791 +0.29(+2.57%)
Apr 11, 2022 11.28 11.68 11.20 11.29 62,788 -0.08(-0.70%)
Apr 08, 2022 11.83 11.87 11.31 11.37 112,434 -0.33(-2.82%)
Apr 07, 2022 11.40 11.75 11.23 11.70 132,315 +0.27(+2.36%)
Apr 06, 2022 11.43 11.60 11.00 11.43 146,785 -0.20(-1.72%)
Apr 05, 2022 12.52 12.70 11.60 11.63 165,263 -0.88(-7.03%)
Apr 04, 2022 13.00 13.11 12.44 12.51 106,645 -0.51(-3.92%)
Apr 01, 2022 13.00 13.19 12.68 13.02 147,068 +0.09(+0.70%)
Mar 31, 2022 13.11 13.31 12.78 12.93 144,456 -0.14(-1.07%)
Mar 30, 2022 13.32 13.47 13.02 13.07 83,865 -0.33(-2.46%)
Mar 29, 2022 13.52 13.76 13.32 13.40 100,046 +0.02(+0.15%)
Mar 28, 2022 13.70 13.80 13.12 13.38 159,558 -0.36(-2.62%)
Mar 25, 2022 13.74 14.38 13.64 13.74 243,515 -0.03(-0.22%)
Mar 24, 2022 13.12 13.89 12.97 13.77 454,805 +0.77(+5.92%)
Mar 23, 2022 13.24 13.26 12.94 13.00 192,739 -0.24(-1.81%)
Mar 22, 2022 13.09 13.52 13.00 13.24 250,398 +0.24(+1.85%)
Mar 21, 2022 13.12 13.20 12.86 13.00 138,947 -0.14(-1.07%)
Mar 18, 2022 12.92 13.37 12.83 13.14 356,963 +0.24(+1.86%)
Mar 17, 2022 13.00 13.00 12.73 12.90 125,370 -0.10(-0.77%)
Mar 16, 2022 13.00 13.37 12.85 13.00 286,227 +0.01(+0.08%)
Mar 15, 2022 12.99 13.11 12.71 12.99 428,181 +0.04(+0.31%)
Mar 14, 2022 12.89 12.97 12.64 12.95 125,381 +0.17(+1.33%)
Mar 11, 2022 13.38 13.45 12.78 12.78 142,494 -0.50(-3.77%)
Mar 10, 2022 13.49 13.68 13.20 13.28 144,399 -0.40(-2.92%)
Mar 09, 2022 13.34 13.98 13.28 13.68 161,212 +0.50(+3.79%)
Mar 08, 2022 13.02 13.86 12.89 13.18 153,599 +0.30(+2.33%)
Mar 07, 2022 13.00 13.52 12.88 12.88 236,550 -0.02(-0.16%)
Mar 04, 2022 13.02 13.02 12.45 12.90 127,938 -0.28(-2.12%)
Mar 03, 2022 14.16 14.16 13.01 13.18 127,165 -1.03(-7.25%)
Mar 02, 2022 13.50 14.37 13.50 14.21 197,837 +0.04(+0.28%)
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.