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 )

20.36 -0.52 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2006 5.663 5.847 5.663 5.836 52,022 +0.04(+0.77%)
Sep 28, 2006 5.765 5.858 5.639 5.791 28,750 -0.01(-0.19%)
Sep 27, 2006 5.743 5.862 5.743 5.802 7,362 -0.09(-1.51%)
Sep 26, 2006 5.773 5.891 5.639 5.891 15,507 +0.07(+1.27%)
Sep 25, 2006 5.702 5.854 5.628 5.817 47,313 +0.04(+0.77%)
Sep 22, 2006 5.777 5.777 5.773 5.773 1,349 +0.00(+0.00%)
Sep 21, 2006 5.921 5.921 5.585 5.773 28,820 -0.19(-3.23%)
Sep 20, 2006 6.114 6.114 5.843 5.966 20,980 -0.06(-0.98%)
Sep 19, 2006 6.179 6.179 5.932 6.025 7,016 +0.08(+1.31%)
Sep 18, 2006 6.014 6.014 5.910 5.947 3,508 -0.09(-1.53%)
Sep 15, 2006 6.114 6.114 5.951 6.040 27,088 +0.07(+1.24%)
Sep 14, 2006 5.706 6.040 5.691 5.966 25,733 +0.15(+2.55%)
Sep 13, 2006 5.791 6.044 5.662 5.817 13,899 -0.02(-0.32%)
Sep 12, 2006 5.673 5.928 5.450 5.836 35,662 +0.13(+2.27%)
Sep 11, 2006 5.984 5.984 5.706 5.706 19,148 -0.20(-3.39%)
Sep 08, 2006 5.969 5.984 5.836 5.906 19,652 +0.01(+0.19%)
Sep 07, 2006 5.895 5.966 5.836 5.895 56,945 -0.03(-0.44%)
Sep 06, 2006 6.217 6.477 5.873 5.921 126,195 -0.21(-3.44%)
Sep 05, 2006 6.084 6.158 6.040 6.132 70,299 +0.10(+1.60%)
Sep 01, 2006 6.021 6.184 5.921 6.036 43,543 +0.13(+2.13%)
Aug 31, 2006 5.817 5.928 5.689 5.910 59,817 +0.06(+0.95%)
Aug 30, 2006 5.680 6.002 5.680 5.854 79,346 +0.17(+3.07%)
Aug 29, 2006 5.524 5.680 5.465 5.680 13,164 +0.21(+3.93%)
Aug 28, 2006 5.526 5.526 5.373 5.465 15,199 +0.04(+0.82%)
Aug 25, 2006 5.602 5.602 5.265 5.421 22,103 +0.01(+0.27%)
Aug 24, 2006 5.521 5.521 5.265 5.406 23,382 -0.21(-3.76%)
Aug 23, 2006 5.694 5.694 5.554 5.617 11,399 -0.09(-1.56%)
Aug 22, 2006 5.739 5.743 5.565 5.706 14,101 +0.13(+2.33%)
Aug 21, 2006 5.736 5.743 5.558 5.576 8,641 -0.16(-2.78%)
Aug 18, 2006 5.788 5.788 5.610 5.736 3,238 -0.10(-1.65%)
Aug 17, 2006 5.673 5.832 5.651 5.832 13,137 +0.13(+2.21%)
Aug 16, 2006 5.791 5.808 5.417 5.706 27,107 -0.02(-0.32%)
Aug 15, 2006 5.354 5.736 5.316 5.725 41,195 +0.49(+9.42%)
Aug 14, 2006 5.506 5.558 5.228 5.232 30,807 -0.11(-2.01%)
Aug 11, 2006 5.299 5.362 5.187 5.339 14,873 +0.06(+1.12%)
Aug 10, 2006 5.247 5.332 5.224 5.280 17,979 +0.06(+1.06%)
Aug 09, 2006 5.317 5.345 5.143 5.224 36,447 -0.06(-1.05%)
Aug 08, 2006 5.191 5.302 5.191 5.280 39,160 -0.02(-0.35%)
Aug 07, 2006 5.250 5.354 5.206 5.299 57,253 -0.07(-1.22%)
Aug 04, 2006 5.306 5.513 5.210 5.364 121,779 +0.04(+0.74%)
Aug 03, 2006 5.280 5.532 5.187 5.324 207,692 +0.51(+10.54%)
Aug 02, 2006 4.691 4.834 4.539 4.817 60,607 -0.04(-0.76%)
Aug 01, 2006 4.772 4.854 4.772 4.854 3,640 -0.02(-0.46%)
Jul 31, 2006 4.709 4.876 4.709 4.876 1,349 -0.06(-1.28%)
Jul 28, 2006 4.839 4.973 4.706 4.939 6,207 +0.10(+2.15%)
Jul 27, 2006 4.915 5.002 4.808 4.835 23,533 -0.02(-0.38%)
Jul 26, 2006 4.882 4.986 4.817 4.854 24,365 -0.05(-1.03%)
Jul 25, 2006 4.986 4.986 4.817 4.904 1,619 -0.01(-0.11%)
Jul 24, 2006 4.414 5.073 4.414 4.910 12,093 -0.05(-0.97%)
Jul 21, 2006 4.969 5.039 4.928 4.958 13,947 -0.08(-1.53%)
Jul 20, 2006 4.913 5.035 4.798 5.035 44,244 +0.12(+2.47%)
Jul 19, 2006 4.821 4.976 4.817 4.913 10,371 +0.06(+1.22%)
Jul 18, 2006 4.872 4.876 4.817 4.854 65,500 -0.01(-0.23%)
Jul 17, 2006 4.591 4.865 4.591 4.865 24,154 +0.03(+0.54%)
Jul 14, 2006 4.724 4.861 4.724 4.839 16,716 +0.02(+0.46%)
Jul 13, 2006 4.706 4.876 4.495 4.817 9,024 +0.13(+2.69%)
Jul 12, 2006 4.809 4.809 4.643 4.691 5,888 -0.10(-2.13%)
Jul 11, 2006 4.732 4.793 4.561 4.793 19,712 +0.05(+1.06%)
Jul 10, 2006 4.732 4.877 4.732 4.743 10,063 -0.20(-4.12%)
Jul 07, 2006 5.024 5.058 4.947 4.947 14,843 -0.03(-0.52%)
Jul 06, 2006 5.060 5.060 4.973 4.973 5,127 +0.03(+0.55%)
Jul 05, 2006 4.661 5.069 4.661 4.945 21,102 +0.17(+3.62%)
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.