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 )

17.11 +0.34 (+2.03%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 1, 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 31, 2009 3.557 4.083 3.557 4.057 471,086 -0.08(-1.97%)
Jul 30, 2009 3.757 4.209 3.753 4.139 168,953 +0.07(+1.64%)
Jul 29, 2009 4.083 4.202 3.942 4.072 278,814 -0.06(-1.35%)
Jul 28, 2009 4.102 4.131 4.072 4.128 65,684 +0.03(+0.63%)
Jul 27, 2009 4.128 4.131 4.076 4.102 82,646 +0.00(+0.09%)
Jul 24, 2009 4.042 4.120 3.976 4.098 54,732 -0.04(-0.98%)
Jul 23, 2009 3.954 4.168 3.857 4.139 143,851 +0.17(+4.39%)
Jul 22, 2009 4.017 4.020 3.898 3.965 50,954 -0.04(-1.02%)
Jul 21, 2009 4.143 4.143 3.924 4.005 80,250 -0.13(-3.14%)
Jul 20, 2009 4.117 4.146 4.072 4.135 140,453 +0.04(+1.00%)
Jul 17, 2009 4.028 4.135 3.879 4.094 123,302 +0.09(+2.13%)
Jul 16, 2009 3.972 4.031 3.876 4.009 114,749 +0.01(+0.37%)
Jul 15, 2009 3.894 4.002 3.857 3.994 162,305 +0.10(+2.57%)
Jul 14, 2009 3.935 3.968 3.842 3.894 64,351 -0.05(-1.31%)
Jul 13, 2009 3.898 3.976 3.798 3.946 97,433 +0.01(+0.28%)
Jul 10, 2009 3.720 3.979 3.686 3.935 39,216 +0.21(+5.78%)
Jul 09, 2009 3.791 3.824 3.683 3.720 51,820 -0.05(-1.28%)
Jul 08, 2009 3.772 3.828 3.646 3.768 108,067 +0.02(+0.59%)
Jul 07, 2009 3.809 3.876 3.652 3.746 81,551 -0.04(-1.17%)
Jul 06, 2009 3.661 3.850 3.646 3.791 120,333 +0.13(+3.44%)
Jul 02, 2009 3.853 3.853 3.524 3.665 114,390 -0.18(-4.63%)
Jul 01, 2009 3.894 3.983 3.802 3.842 127,118 -0.01(-0.19%)
Jun 30, 2009 3.924 3.968 3.850 3.850 119,429 -0.06(-1.42%)
Jun 29, 2009 3.905 3.946 3.783 3.905 211,991 -0.06(-1.40%)
Jun 26, 2009 3.794 3.965 3.611 3.961 4,219,755 +0.22(+5.84%)
Jun 25, 2009 3.687 3.835 3.665 3.742 107,500 +0.13(+3.59%)
Jun 24, 2009 3.868 3.916 3.557 3.613 119,135 -0.21(-5.61%)
Jun 23, 2009 3.920 4.031 3.735 3.828 174,742 -0.10(-2.55%)
Jun 22, 2009 3.787 4.072 3.690 3.928 184,045 +0.03(+0.66%)
Jun 19, 2009 3.809 3.902 3.761 3.902 103,870 +0.05(+1.25%)
Jun 18, 2009 3.646 3.946 3.557 3.853 272,788 +0.15(+4.00%)
Jun 17, 2009 3.383 3.705 3.342 3.705 110,412 +0.24(+7.07%)
Jun 16, 2009 3.509 3.533 3.337 3.461 126,297 -0.04(-1.16%)
Jun 15, 2009 3.709 3.720 3.494 3.502 61,404 -0.21(-5.59%)
Jun 12, 2009 3.813 3.816 3.668 3.709 52,954 -0.16(-4.21%)
Jun 11, 2009 3.698 3.879 3.698 3.872 140,777 +0.02(+0.58%)
Jun 10, 2009 3.868 3.920 3.705 3.850 52,130 -0.08(-2.07%)
Jun 09, 2009 3.976 3.976 3.746 3.931 142,107 -0.04(-1.12%)
Jun 08, 2009 3.809 4.005 3.713 3.976 116,185 +0.01(+0.37%)
Jun 05, 2009 3.891 4.057 3.853 3.961 101,268 +0.03(+0.66%)
Jun 04, 2009 3.576 3.939 3.464 3.935 191,099 +0.29(+7.93%)
Jun 03, 2009 3.535 3.646 3.409 3.646 87,164 +0.03(+0.72%)
Jun 02, 2009 3.472 3.642 3.427 3.620 69,676 +0.08(+2.30%)
Jun 01, 2009 3.494 3.627 3.416 3.539 110,504 +0.02(+0.53%)
May 29, 2009 3.427 3.613 3.372 3.520 144,115 +0.09(+2.48%)
May 28, 2009 3.457 3.476 3.324 3.435 53,947 +0.06(+1.76%)
May 27, 2009 3.368 3.468 3.283 3.376 79,526 +0.06(+1.90%)
May 26, 2009 3.261 3.405 3.261 3.313 47,216 +0.05(+1.59%)
May 22, 2009 3.183 3.353 3.109 3.261 55,129 +0.08(+2.56%)
May 21, 2009 3.209 3.305 3.150 3.179 33,519 -0.01(-0.23%)
May 20, 2009 3.194 3.301 3.090 3.187 44,358 +0.06(+1.90%)
May 19, 2009 3.064 3.135 3.053 3.127 19,161 -0.04(-1.29%)
May 18, 2009 2.912 3.531 2.912 3.168 229,291 +0.21(+7.01%)
May 15, 2009 3.031 3.064 2.657 2.961 446,256 +0.03(+1.14%)
May 14, 2009 3.068 3.135 2.820 2.927 289,335 -0.27(-8.48%)
May 13, 2009 3.390 3.390 3.109 3.198 42,007 -0.22(-6.38%)
May 12, 2009 3.505 3.505 3.390 3.416 39,913 +0.01(+0.22%)
May 11, 2009 3.490 3.490 3.295 3.409 80,541 +0.04(+1.10%)
May 08, 2009 3.238 3.409 3.187 3.372 117,286 +0.24(+7.57%)
May 07, 2009 3.490 3.490 3.038 3.135 122,222 -0.31(-9.03%)
May 06, 2009 3.520 3.535 3.446 3.446 100,642 -0.03(-0.85%)
May 05, 2009 3.490 3.639 3.224 3.476 214,393 +0.55(+18.88%)
May 04, 2009 3.765 3.872 2.883 2.923 395,213 -1.11(-27.55%)
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.