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 )

16.58 +0.46 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 8.030 8.230 7.840 7.860 91,153 -0.21(-2.60%)
Sep 29, 2022 8.230 8.230 7.885 8.070 100,508 -0.29(-3.47%)
Sep 28, 2022 8.440 8.455 8.240 8.360 95,063 +0.01(+0.12%)
Sep 27, 2022 8.390 8.565 8.300 8.350 116,859 +0.01(+0.12%)
Sep 26, 2022 8.280 8.590 8.250 8.340 110,109 +0.01(+0.12%)
Sep 23, 2022 8.620 8.620 8.250 8.330 131,310 -0.29(-3.36%)
Sep 22, 2022 8.750 8.830 8.270 8.620 197,205 -0.23(-2.60%)
Sep 21, 2022 8.810 9.074 8.620 8.850 153,851 +0.10(+1.14%)
Sep 20, 2022 8.310 8.760 8.230 8.750 259,295 +0.43(+5.17%)
Sep 19, 2022 8.310 8.510 8.120 8.320 178,543 -0.06(-0.72%)
Sep 16, 2022 8.540 8.540 8.190 8.380 229,062 -0.32(-3.68%)
Sep 15, 2022 8.850 8.870 8.550 8.700 233,927 -0.16(-1.81%)
Sep 14, 2022 8.860 8.940 8.640 8.860 143,301 +0.08(+0.91%)
Sep 13, 2022 9.280 9.420 8.650 8.780 103,345 -0.63(-6.70%)
Sep 12, 2022 8.870 9.450 8.800 9.410 98,587 +0.57(+6.45%)
Sep 09, 2022 9.020 9.070 8.810 8.840 141,040 +0.01(+0.11%)
Sep 08, 2022 8.500 8.900 8.460 8.830 88,184 +0.23(+2.67%)
Sep 07, 2022 8.550 8.690 8.445 8.600 124,274 +0.00(+0.00%)
Sep 06, 2022 8.760 8.770 8.500 8.600 153,737 -0.16(-1.83%)
Sep 02, 2022 8.900 9.100 8.630 8.760 219,667 +0.00(+0.00%)
Sep 01, 2022 9.300 9.300 8.720 8.760 188,817 -0.45(-4.89%)
Aug 31, 2022 9.440 9.470 9.190 9.210 149,364 -0.26(-2.75%)
Aug 30, 2022 9.790 9.830 9.420 9.470 92,694 -0.38(-3.86%)
Aug 29, 2022 10.09 10.24 9.810 9.850 74,024 -0.22(-2.18%)
Aug 26, 2022 10.94 10.94 10.00 10.07 69,069 -0.57(-5.36%)
Aug 25, 2022 10.69 10.90 10.55 10.64 63,728 -0.09(-0.84%)
Aug 24, 2022 11.06 11.22 10.67 10.73 75,969 -0.34(-3.07%)
Aug 23, 2022 11.20 11.50 11.06 11.07 70,377 -0.18(-1.60%)
Aug 22, 2022 11.32 11.38 11.02 11.25 94,696 -0.27(-2.34%)
Aug 19, 2022 11.72 11.72 11.47 11.52 58,404 -0.38(-3.19%)
Aug 18, 2022 11.78 12.03 11.74 11.90 35,670 +0.04(+0.34%)
Aug 17, 2022 12.05 12.18 11.81 11.86 66,469 -0.37(-3.03%)
Aug 16, 2022 11.85 12.31 11.66 12.23 98,402 +0.30(+2.51%)
Aug 15, 2022 11.54 11.95 10.70 11.93 67,564 +0.26(+2.23%)
Aug 12, 2022 11.50 11.88 11.12 11.67 77,884 +0.17(+1.48%)
Aug 11, 2022 11.50 11.66 11.46 11.50 93,351 +0.00(+0.00%)
Aug 10, 2022 11.55 11.74 11.34 11.50 136,982 -0.02(-0.17%)
Aug 09, 2022 11.23 11.71 11.01 11.52 74,518 +0.35(+3.13%)
Aug 08, 2022 11.00 11.22 10.66 11.17 73,199 +0.15(+1.36%)
Aug 05, 2022 11.16 11.27 10.92 11.02 53,290 -0.32(-2.82%)
Aug 04, 2022 11.08 11.50 10.94 11.34 57,642 +0.18(+1.61%)
Aug 03, 2022 11.06 11.30 10.72 11.16 49,339 +0.21(+1.92%)
Aug 02, 2022 11.00 11.21 10.78 10.95 60,241 -0.16(-1.44%)
Aug 01, 2022 11.10 11.33 10.72 11.11 74,336 -0.11(-0.98%)
Jul 29, 2022 10.70 11.27 10.70 11.22 66,912 +0.45(+4.18%)
Jul 28, 2022 10.78 10.88 10.55 10.77 54,653 +0.11(+1.03%)
Jul 27, 2022 10.34 10.70 10.34 10.66 78,403 +0.34(+3.29%)
Jul 26, 2022 10.51 10.54 10.24 10.32 31,861 -0.14(-1.39%)
Jul 25, 2022 10.29 10.49 10.15 10.46 44,539 +0.22(+2.20%)
Jul 22, 2022 10.35 10.46 10.14 10.24 58,386 -0.17(-1.63%)
Jul 21, 2022 10.52 10.52 10.14 10.41 60,918 -0.08(-0.76%)
Jul 20, 2022 10.42 10.71 10.20 10.49 55,717 +0.00(+0.00%)
Jul 19, 2022 10.53 10.70 10.41 10.49 47,270 +0.00(+0.00%)
Jul 18, 2022 10.17 10.86 10.17 10.49 86,243 +0.41(+4.07%)
Jul 15, 2022 9.960 10.69 9.650 10.08 58,455 +0.33(+3.38%)
Jul 14, 2022 9.710 9.820 9.530 9.750 48,672 -0.13(-1.32%)
Jul 13, 2022 9.760 10.00 9.730 9.880 31,392 -0.14(-1.40%)
Jul 12, 2022 9.770 10.17 9.770 10.02 27,142 +0.18(+1.83%)
Jul 11, 2022 10.55 10.55 9.790 9.840 39,065 -0.27(-2.67%)
Jul 08, 2022 10.25 10.39 9.990 10.11 92,145 -0.08(-0.79%)
Jul 07, 2022 9.880 10.47 9.880 10.19 78,020 +0.26(+2.62%)
Jul 06, 2022 10.07 10.17 9.620 9.930 59,954 -0.13(-1.29%)
Jul 05, 2022 10.18 10.18 9.840 10.06 73,283 -0.34(-3.27%)
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.