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 (%)
Jul 30, 2004 1.804 1.816 1.771 1.808 6,477 +0.01(+0.62%)
Jul 29, 2004 1.760 1.942 1.760 1.797 47,499 -0.12(-6.37%)
Jul 28, 2004 1.764 1.979 1.760 1.919 13,224 +0.02(+1.17%)
Jul 27, 2004 1.782 1.916 1.708 1.897 29,147 +0.03(+1.59%)
Jul 26, 2004 1.719 2.038 1.719 1.867 32,656 +0.06(+3.49%)
Jul 23, 2004 1.856 1.927 1.734 1.804 58,834 -0.10(-5.44%)
Jul 22, 2004 1.819 1.949 1.819 1.908 35,354 -0.01(-0.39%)
Jul 21, 2004 1.908 1.993 1.897 1.916 29,687 -0.06(-3.18%)
Jul 20, 2004 1.942 1.979 1.942 1.979 3,508 +0.05(+2.49%)
Jul 19, 2004 1.950 1.975 1.901 1.930 3,778 -0.05(-2.43%)
Jul 16, 2004 1.938 1.979 1.938 1.979 809 +0.03(+1.52%)
Jul 15, 2004 1.923 1.979 1.923 1.949 4,048 -0.02(-0.94%)
Jul 14, 2004 1.930 1.968 1.930 1.968 1,349 +0.03(+1.34%)
Jul 13, 2004 1.975 1.979 1.864 1.942 9,445 -0.01(-0.38%)
Jul 12, 2004 1.897 1.949 1.897 1.949 1,349 +0.02(+1.15%)
Jul 09, 2004 1.905 1.982 1.905 1.927 23,210 -0.05(-2.62%)
Jul 08, 2004 1.897 1.979 1.897 1.979 2,159 +0.03(+1.52%)
Jul 07, 2004 1.897 1.993 1.897 1.949 16,732 -0.04(-2.05%)
Jul 06, 2004 1.930 1.993 1.930 1.990 9,715 +0.07(+3.67%)
Jul 02, 2004 1.938 1.982 1.897 1.919 16,462 -0.01(-0.38%)
Jul 01, 2004 1.919 1.927 1.897 1.927 1,889 -0.03(-1.70%)
Jun 30, 2004 1.997 1.997 1.960 1.960 1,889 -0.03(-1.29%)
Jun 29, 2004 1.930 1.986 1.930 1.986 12,144 +0.06(+3.06%)
Jun 28, 2004 1.905 1.930 1.905 1.927 1,349 -0.06(-3.15%)
Jun 25, 2004 1.960 1.989 1.953 1.989 4,048 +0.03(+1.69%)
Jun 24, 2004 1.997 1.997 1.956 1.956 9,176 +0.01(+0.57%)
Jun 23, 2004 1.901 1.945 1.901 1.945 2,968 +0.04(+2.14%)
Jun 22, 2004 1.960 1.960 1.905 1.905 16,193 -0.04(-2.28%)
Jun 21, 2004 1.916 1.949 1.916 1.949 12,144 +0.03(+1.74%)
Jun 18, 2004 1.956 1.964 1.915 1.916 7,016 -0.01(-0.77%)
Jun 17, 2004 1.897 1.934 1.897 1.930 9,985 +0.01(+0.58%)
Jun 16, 2004 1.942 1.942 1.897 1.919 7,286 +0.01(+0.58%)
Jun 15, 2004 1.927 1.938 1.908 1.908 5,127 +0.01(+0.39%)
Jun 14, 2004 1.890 1.901 1.890 1.901 5,127 +0.00(+0.20%)
Jun 10, 2004 1.901 1.901 1.897 1.897 5,667 +0.06(+3.43%)
Jun 09, 2004 1.871 1.879 1.834 1.834 10,795 -0.04(-1.98%)
Jun 08, 2004 1.804 1.919 1.804 1.871 4,857 -0.05(-2.70%)
Jun 07, 2004 1.923 1.923 1.919 1.923 1,349 +0.03(+1.37%)
Jun 04, 2004 1.897 1.897 1.897 1.897 0 +0.00(+0.00%)
Jun 03, 2004 1.856 1.897 1.856 1.897 2,159 +0.01(+0.39%)
Jun 02, 2004 1.838 1.890 1.838 1.890 9,445 +0.04(+2.00%)
Jun 01, 2004 1.819 1.871 1.819 1.853 7,286 -0.03(-1.77%)
May 28, 2004 1.890 1.890 1.853 1.886 13,494 +0.03(+1.80%)
May 27, 2004 1.834 1.919 1.834 1.853 10,795 -0.04(-2.15%)
May 26, 2004 1.845 1.945 1.845 1.893 14,303 +0.06(+3.02%)
May 25, 2004 1.816 1.867 1.816 1.838 1,349 -0.00(-0.20%)
May 24, 2004 1.816 1.875 1.816 1.842 19,431 -0.01(-0.80%)
May 21, 2004 1.830 1.856 1.823 1.856 3,778 -0.07(-3.47%)
May 20, 2004 1.857 1.923 1.834 1.923 22,130 +0.05(+2.57%)
May 19, 2004 1.860 1.905 1.856 1.875 8,096 +0.00(+0.20%)
May 18, 2004 1.856 1.883 1.856 1.871 10,525 +0.01(+0.40%)
May 17, 2004 1.890 1.956 1.857 1.864 11,335 -0.04(-2.33%)
May 14, 2004 1.927 1.927 1.908 1.908 32,656 -0.02(-0.96%)
May 13, 2004 1.905 1.967 1.905 1.927 14,573 -0.01(-0.38%)
May 12, 2004 1.949 1.953 1.934 1.934 14,033 -0.04(-1.88%)
May 11, 2004 1.964 1.971 1.938 1.971 14,573 +0.01(+0.57%)
May 10, 2004 1.935 1.997 1.934 1.960 15,113 +0.03(+1.34%)
May 07, 2004 1.982 1.982 1.934 1.934 19,701 -0.07(-3.51%)
May 06, 2004 2.001 2.005 1.986 2.005 13,764 +0.01(+0.37%)
May 05, 2004 1.964 2.005 1.964 1.997 9,985 -0.04(-1.82%)
May 04, 2004 1.964 2.034 1.908 2.034 29,957 +0.00(+0.00%)
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.