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 )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2022 7.920 8.400 7.805 8.400 158,901 +0.42(+5.26%)
Nov 29, 2022 7.710 8.140 7.650 7.980 172,749 +0.22(+2.84%)
Nov 28, 2022 8.170 8.260 7.660 7.760 110,118 -0.54(-6.51%)
Nov 25, 2022 8.360 8.360 8.111 8.300 38,165 -0.01(-0.12%)
Nov 23, 2022 8.280 8.490 8.190 8.310 72,837 +0.01(+0.12%)
Nov 22, 2022 8.180 8.400 7.950 8.300 106,877 +0.19(+2.34%)
Nov 21, 2022 8.060 8.469 7.945 8.110 132,297 -0.03(-0.37%)
Nov 18, 2022 7.960 8.350 7.835 8.140 148,128 +0.35(+4.49%)
Nov 17, 2022 7.600 7.820 7.460 7.790 119,230 +0.17(+2.23%)
Nov 16, 2022 8.550 8.690 7.530 7.620 244,204 -1.28(-14.38%)
Nov 15, 2022 8.590 8.970 8.340 8.900 142,533 +0.54(+6.46%)
Nov 14, 2022 8.660 8.660 8.230 8.360 153,812 -0.42(-4.78%)
Nov 11, 2022 8.650 8.960 8.540 8.780 122,641 +0.13(+1.50%)
Nov 10, 2022 7.910 8.660 7.685 8.650 158,681 +1.04(+13.67%)
Nov 09, 2022 8.100 8.165 7.590 7.610 97,388 -0.57(-6.97%)
Nov 08, 2022 9.250 9.320 8.135 8.180 181,891 -1.30(-13.71%)
Nov 07, 2022 9.480 9.540 9.295 9.480 115,973 +0.05(+0.53%)
Nov 04, 2022 9.320 9.440 9.050 9.430 66,581 +0.26(+2.84%)
Nov 03, 2022 8.860 9.320 8.780 9.170 79,409 +0.15(+1.66%)
Nov 02, 2022 9.500 9.010 9.020 110,189 -0.54(-5.65%)
Nov 01, 2022 9.410 9.595 9.310 9.560 118,907 +0.30(+3.24%)
Oct 31, 2022 9.080 9.330 8.800 9.260 85,613 +0.12(+1.31%)
Oct 28, 2022 8.910 9.295 8.810 9.140 66,781 +0.24(+2.70%)
Oct 27, 2022 8.750 9.115 8.750 8.900 54,792 +0.23(+2.65%)
Oct 26, 2022 8.580 8.849 8.400 8.670 71,144 +0.13(+1.52%)
Oct 25, 2022 8.370 8.670 8.370 8.540 113,480 +0.12(+1.43%)
Oct 24, 2022 8.270 8.440 8.100 8.420 89,505 +0.16(+1.94%)
Oct 21, 2022 8.220 8.360 8.050 8.260 68,024 +0.12(+1.47%)
Oct 20, 2022 8.320 8.490 8.070 8.140 72,376 -0.23(-2.75%)
Oct 19, 2022 8.330 8.385 8.130 8.370 81,656 +0.07(+0.84%)
Oct 18, 2022 8.270 8.455 8.250 8.300 242,094 +0.15(+1.84%)
Oct 17, 2022 8.140 8.310 8.020 8.150 101,361 +0.13(+1.62%)
Oct 14, 2022 8.030 8.230 7.985 8.020 79,506 -0.02(-0.25%)
Oct 13, 2022 7.560 8.200 7.530 8.040 100,439 +0.32(+4.15%)
Oct 12, 2022 8.070 8.070 7.560 7.720 212,304 -0.43(-5.28%)
Oct 11, 2022 7.870 8.300 7.860 8.150 162,576 +0.19(+2.39%)
Oct 10, 2022 7.750 8.050 7.600 7.960 145,652 +0.35(+4.60%)
Oct 07, 2022 7.910 7.910 7.610 7.610 111,641 -0.32(-4.04%)
Oct 06, 2022 7.950 8.125 7.860 7.930 98,642 -0.09(-1.12%)
Oct 05, 2022 8.200 8.350 8.000 8.020 98,616 -0.35(-4.18%)
Oct 04, 2022 8.420 8.720 8.290 8.370 117,801 +0.02(+0.24%)
Oct 03, 2022 7.910 8.410 7.830 8.350 107,154 +0.49(+6.23%)
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%)
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.