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 31, 2012 10.52 10.52 10.27 10.37 121,542 -0.01(-0.07%)
Aug 30, 2012 10.58 10.69 10.37 10.38 47,718 -0.30(-2.78%)
Aug 29, 2012 10.16 10.76 10.16 10.68 56,233 +0.59(+5.88%)
Aug 27, 2012 10.11 10.14 9.923 10.09 25,787 +0.01(+0.11%)
Aug 24, 2012 10.09 10.27 10.03 10.07 40,579 -0.06(-0.59%)
Aug 23, 2012 10.24 10.34 10.08 10.13 34,056 -0.10(-0.98%)
Aug 22, 2012 10.24 10.31 10.13 10.23 61,887 -0.07(-0.65%)
Aug 21, 2012 10.43 10.50 10.19 10.30 72,156 -0.05(-0.50%)
Aug 20, 2012 10.62 10.62 10.24 10.35 75,764 -0.28(-2.65%)
Aug 17, 2012 10.60 10.67 10.50 10.63 63,490 -0.00(-0.03%)
Aug 16, 2012 10.33 10.65 10.21 10.64 72,096 +0.29(+2.83%)
Aug 15, 2012 10.52 10.52 10.16 10.35 63,452 -0.11(-1.10%)
Aug 14, 2012 10.92 10.92 10.36 10.46 64,996 -0.42(-3.88%)
Aug 13, 2012 10.93 10.96 10.75 10.88 95,352 -0.09(-0.84%)
Aug 10, 2012 11.21 11.25 10.95 10.98 50,573 -0.26(-2.31%)
Aug 09, 2012 11.06 11.24 11.06 11.23 55,123 +0.11(+1.00%)
Aug 08, 2012 11.02 11.18 10.87 11.12 74,085 +0.00(+0.03%)
Aug 07, 2012 11.38 11.62 11.12 11.12 190,236 -0.23(-2.02%)
Aug 06, 2012 11.53 11.67 11.33 11.35 56,967 -0.22(-1.89%)
Aug 03, 2012 11.59 11.88 11.21 11.57 84,511 +0.15(+1.33%)
Aug 02, 2012 10.91 11.48 10.91 11.42 116,760 +0.37(+3.39%)
Aug 01, 2012 11.20 11.22 10.97 11.04 102,429 -0.10(-0.93%)
Jul 31, 2012 11.06 11.20 10.73 11.15 80,153 +0.03(+0.27%)
Jul 30, 2012 11.35 11.56 11.10 11.12 76,450 -0.27(-2.41%)
Jul 27, 2012 10.99 11.43 10.87 11.39 145,316 +0.51(+4.67%)
Jul 26, 2012 10.99 11.08 10.70 10.88 58,033 +0.06(+0.58%)
Jul 25, 2012 10.71 10.87 10.50 10.82 213,548 +0.22(+2.10%)
Jul 24, 2012 10.74 10.74 10.48 10.60 66,000 -0.10(-0.94%)
Jul 23, 2012 10.85 10.93 10.67 10.70 64,286 -0.40(-3.57%)
Jul 20, 2012 10.95 11.13 10.94 11.09 85,564 -0.02(-0.20%)
Jul 19, 2012 11.08 11.28 10.99 11.12 60,783 +0.04(+0.40%)
Jul 18, 2012 10.93 11.26 10.93 11.07 41,103 +0.08(+0.71%)
Jul 17, 2012 10.99 11.07 10.83 10.99 78,514 +0.02(+0.20%)
Jul 16, 2012 10.78 10.99 10.64 10.97 65,034 +0.13(+1.20%)
Jul 13, 2012 10.78 10.90 10.78 10.84 88,238 +0.09(+0.79%)
Jul 12, 2012 10.56 10.84 10.53 10.76 88,848 +0.11(+1.01%)
Jul 11, 2012 10.52 10.67 10.47 10.65 122,287 +0.20(+1.88%)
Jul 10, 2012 10.47 10.59 10.37 10.45 112,347 +0.06(+0.61%)
Jul 09, 2012 10.18 10.46 10.17 10.39 59,191 +0.23(+2.22%)
Jul 06, 2012 10.07 10.21 10.05 10.16 65,603 -0.04(-0.36%)
Jul 05, 2012 10.67 10.70 10.19 10.20 64,731 -0.47(-4.44%)
Jul 03, 2012 10.45 10.69 10.42 10.67 25,989 +0.19(+1.77%)
Jul 02, 2012 10.48 10.50 10.24 10.49 102,866 +0.03(+0.25%)
Jun 29, 2012 10.16 10.62 10.09 10.46 189,051 +0.53(+5.33%)
Jun 28, 2012 9.704 9.949 9.586 9.934 95,771 +0.16(+1.59%)
Jun 27, 2012 9.678 9.860 9.678 9.778 308,917 +0.13(+1.31%)
Jun 26, 2012 9.886 9.926 9.541 9.652 205,633 -0.17(-1.74%)
Jun 25, 2012 9.912 10.06 9.719 9.823 156,773 -0.23(-2.25%)
Jun 22, 2012 10.08 10.13 10.00 10.05 247,683 +0.02(+0.18%)
Jun 21, 2012 10.37 10.37 9.971 10.03 82,355 -0.30(-2.94%)
Jun 20, 2012 10.34 10.40 10.13 10.33 95,574 +0.01(+0.14%)
Jun 19, 2012 9.960 10.39 9.912 10.32 137,981 +0.39(+3.88%)
Jun 18, 2012 9.993 10.02 9.819 9.934 78,517 -0.10(-1.00%)
Jun 15, 2012 9.489 10.12 9.430 10.03 262,700 +0.57(+5.99%)
Jun 14, 2012 9.582 9.663 9.345 9.467 73,584 -0.11(-1.16%)
Jun 13, 2012 9.715 9.763 9.511 9.578 65,468 -0.18(-1.82%)
Jun 12, 2012 9.589 9.808 9.397 9.756 89,744 +0.19(+2.01%)
Jun 11, 2012 9.860 9.867 9.556 9.563 110,550 -0.22(-2.23%)
Jun 08, 2012 9.623 9.856 9.560 9.782 120,149 +0.16(+1.66%)
Jun 07, 2012 9.889 9.889 9.526 9.623 178,682 -0.13(-1.33%)
Jun 06, 2012 9.374 9.771 9.348 9.752 179,025 +0.45(+4.82%)
Jun 05, 2012 9.271 9.408 9.137 9.304 342,823 -0.00(-0.04%)
Jun 04, 2012 9.148 9.497 9.037 9.308 290,384 +0.17(+1.91%)
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.