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 )

16.77 +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 8.696 9.078 8.604 9.000 59,957 +0.21(+2.40%)
Aug 28, 2008 8.748 9.163 8.641 8.789 108,391 +0.05(+0.55%)
Aug 27, 2008 8.656 8.885 8.526 8.741 53,909 +0.03(+0.38%)
Aug 26, 2008 8.581 8.863 8.470 8.707 54,155 +0.19(+2.17%)
Aug 25, 2008 8.867 8.978 8.348 8.522 63,981 -0.40(-4.52%)
Aug 22, 2008 8.869 9.078 8.778 8.926 59,652 +0.09(+1.01%)
Aug 21, 2008 9.134 9.134 8.567 8.837 130,667 -0.28(-3.05%)
Aug 20, 2008 8.378 9.226 8.378 9.115 73,152 +0.39(+4.41%)
Aug 19, 2008 8.800 8.933 8.166 8.730 136,124 -0.07(-0.80%)
Aug 18, 2008 9.100 9.203 8.707 8.800 53,963 -0.33(-3.57%)
Aug 15, 2008 9.204 9.337 8.707 9.126 50,174 +0.01(+0.08%)
Aug 14, 2008 9.056 9.430 8.856 9.119 98,275 -0.05(-0.53%)
Aug 13, 2008 9.671 9.671 8.933 9.167 136,677 -0.37(-3.92%)
Aug 12, 2008 9.111 9.712 8.848 9.541 160,897 +0.52(+5.75%)
Aug 11, 2008 9.256 9.260 9.002 9.022 145,332 -0.14(-1.50%)
Aug 08, 2008 8.752 9.226 8.522 9.159 175,090 +0.29(+3.30%)
Aug 07, 2008 8.822 9.145 8.685 8.867 139,937 -0.01(-0.17%)
Aug 06, 2008 8.574 9.411 8.574 8.882 524,480 -0.13(-1.40%)
Aug 05, 2008 8.433 9.493 8.355 9.008 531,124 +0.66(+7.95%)
Aug 04, 2008 7.533 8.441 7.399 8.344 278,048 +0.83(+11.10%)
Aug 01, 2008 6.947 7.781 6.762 7.511 813,747 +2.10(+38.84%)
Jul 31, 2008 5.562 5.721 5.410 5.410 64,885 -0.29(-5.01%)
Jul 30, 2008 5.573 5.732 5.187 5.695 42,555 +0.07(+1.25%)
Jul 29, 2008 5.625 5.632 5.499 5.625 20,675 +0.03(+0.60%)
Jul 28, 2008 5.602 5.654 5.543 5.591 48,193 +0.07(+1.21%)
Jul 25, 2008 5.387 5.554 5.387 5.525 51,051 +0.26(+4.93%)
Jul 24, 2008 5.458 5.458 5.239 5.265 19,431 -0.20(-3.60%)
Jul 23, 2008 5.349 5.462 5.310 5.462 39,942 +0.18(+3.44%)
Jul 22, 2008 5.102 5.317 5.102 5.280 57,674 +0.03(+0.64%)
Jul 21, 2008 5.250 5.261 5.069 5.247 21,604 -0.07(-1.32%)
Jul 18, 2008 5.187 5.317 4.869 5.317 48,911 +0.13(+2.57%)
Jul 17, 2008 5.184 5.187 4.806 5.184 49,966 +0.18(+3.55%)
Jul 16, 2008 4.687 5.132 4.687 5.006 99,074 +0.30(+6.38%)
Jul 15, 2008 4.821 4.895 4.639 4.706 58,653 -0.09(-1.97%)
Jul 14, 2008 5.095 5.224 4.698 4.800 104,766 -0.20(-4.04%)
Jul 11, 2008 5.135 5.135 4.847 5.002 81,610 -0.14(-2.81%)
Jul 10, 2008 5.073 5.206 4.754 5.147 47,138 +0.04(+0.80%)
Jul 09, 2008 4.887 5.113 4.802 5.106 95,563 +0.26(+5.27%)
Jul 08, 2008 4.702 4.902 4.609 4.850 83,707 +0.12(+2.59%)
Jul 07, 2008 4.758 4.817 4.558 4.728 121,159 -0.09(-1.85%)
Jul 04, 2008 5.002 5.002 4.732 4.817 65,452 +0.00(+0.00%)
Jul 03, 2008 5.002 5.002 4.732 4.817 65,452 -0.21(-4.20%)
Jul 02, 2008 5.113 5.191 5.002 5.028 144,874 -0.21(-4.10%)
Jul 01, 2008 5.154 5.399 5.154 5.243 126,127 +0.09(+1.73%)
Jun 30, 2008 5.576 5.580 5.039 5.154 597,734 -0.43(-7.76%)
Jun 27, 2008 5.662 5.669 5.576 5.588 38,431 -0.13(-2.27%)
Jun 26, 2008 5.854 5.854 5.695 5.717 35,808 -0.04(-0.64%)
Jun 25, 2008 5.851 5.880 5.714 5.754 42,668 -0.01(-0.26%)
Jun 24, 2008 5.799 5.954 5.762 5.769 36,461 -0.04(-0.76%)
Jun 23, 2008 5.862 5.947 5.814 5.814 43,661 -0.12(-2.00%)
Jun 20, 2008 5.847 6.006 5.747 5.932 47,586 -0.03(-0.56%)
Jun 19, 2008 5.891 6.021 5.847 5.966 29,053 +0.09(+1.58%)
Jun 18, 2008 5.988 5.988 5.706 5.873 76,725 -0.07(-1.25%)
Jun 17, 2008 6.003 6.047 5.806 5.947 52,001 -0.07(-1.23%)
Jun 16, 2008 5.966 6.040 5.780 6.021 58,367 +0.02(+0.37%)
Jun 13, 2008 5.825 6.040 5.825 5.999 31,789 +0.12(+2.08%)
Jun 12, 2008 5.987 6.003 5.780 5.877 88,268 -0.09(-1.49%)
Jun 11, 2008 5.940 6.110 5.875 5.966 23,115 +0.07(+1.13%)
Jun 10, 2008 5.914 6.114 5.591 5.899 99,317 -0.21(-3.52%)
Jun 09, 2008 6.432 6.451 6.114 6.114 88,384 -0.30(-4.68%)
Jun 06, 2008 6.488 6.492 6.292 6.414 79,143 -0.16(-2.37%)
Jun 05, 2008 6.599 6.625 6.525 6.569 56,041 +0.04(+0.62%)
Jun 04, 2008 6.425 6.625 6.425 6.529 23,220 +0.02(+0.34%)
Jun 03, 2008 6.477 6.621 6.414 6.506 59,031 -0.06(-0.96%)
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.