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 )

16.80 +0.48 (+2.94%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 23, 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 (%)
May 28, 2004 1.890 1.890 1.853 1.886 13,494 +0.03(+1.80%)
May 27, 2004 1.834 1.919 1.834 1.853 10,795 -0.04(-2.15%)
May 26, 2004 1.845 1.945 1.845 1.893 14,303 +0.06(+3.02%)
May 25, 2004 1.816 1.867 1.816 1.838 1,349 -0.00(-0.20%)
May 24, 2004 1.816 1.875 1.816 1.842 19,431 -0.01(-0.80%)
May 21, 2004 1.830 1.856 1.823 1.856 3,778 -0.07(-3.47%)
May 20, 2004 1.857 1.923 1.834 1.923 22,130 +0.05(+2.57%)
May 19, 2004 1.860 1.905 1.856 1.875 8,096 +0.00(+0.20%)
May 18, 2004 1.856 1.883 1.856 1.871 10,525 +0.01(+0.40%)
May 17, 2004 1.890 1.956 1.857 1.864 11,335 -0.04(-2.33%)
May 14, 2004 1.927 1.927 1.908 1.908 32,656 -0.02(-0.96%)
May 13, 2004 1.905 1.967 1.905 1.927 14,573 -0.01(-0.38%)
May 12, 2004 1.949 1.953 1.934 1.934 14,033 -0.04(-1.88%)
May 11, 2004 1.964 1.971 1.938 1.971 14,573 +0.01(+0.57%)
May 10, 2004 1.935 1.997 1.934 1.960 15,113 +0.03(+1.34%)
May 07, 2004 1.982 1.982 1.934 1.934 19,701 -0.07(-3.51%)
May 06, 2004 2.001 2.005 1.986 2.005 13,764 +0.01(+0.37%)
May 05, 2004 1.964 2.005 1.964 1.997 9,985 -0.04(-1.82%)
May 04, 2004 1.964 2.034 1.908 2.034 29,957 +0.00(+0.00%)
May 03, 2004 1.971 2.034 1.971 2.034 9,985 +0.01(+0.55%)
Apr 30, 2004 2.090 2.090 1.993 2.023 31,036 -0.02(-1.09%)
Apr 29, 2004 2.016 2.075 1.971 2.045 31,036 +0.03(+1.28%)
Apr 28, 2004 1.982 2.025 1.969 2.019 12,414 +0.03(+1.68%)
Apr 27, 2004 1.982 2.030 1.945 1.986 26,448 +0.06(+2.88%)
Apr 26, 2004 1.930 1.949 1.927 1.930 7,016 -0.03(-1.33%)
Apr 23, 2004 1.964 1.986 1.945 1.956 16,732 +0.01(+0.36%)
Apr 22, 2004 1.949 1.982 1.945 1.949 4,318 +0.00(+0.21%)
Apr 21, 2004 1.964 2.016 1.912 1.945 25,369 -0.01(-0.57%)
Apr 20, 2004 1.956 1.956 1.956 1.956 269 -0.08(-3.83%)
Apr 19, 2004 2.038 2.038 1.912 2.034 8,906 +0.07(+3.58%)
Apr 16, 2004 2.008 2.008 1.945 1.964 14,843 +0.00(+0.00%)
Apr 15, 2004 1.912 1.964 1.912 1.964 2,968 +0.04(+2.12%)
Apr 14, 2004 1.927 1.968 1.912 1.923 7,556 -0.00(-0.19%)
Apr 13, 2004 1.719 1.968 1.719 1.927 19,161 -0.01(-0.38%)
Apr 12, 2004 1.916 1.945 1.916 1.934 11,605 -0.04(-2.25%)
Apr 08, 2004 1.930 1.982 1.893 1.979 7,286 -0.00(-0.19%)
Apr 07, 2004 1.930 2.038 1.912 1.982 9,445 -0.06(-2.73%)
Apr 06, 2004 1.956 2.038 1.956 2.038 12,414 +0.09(+4.76%)
Apr 05, 2004 1.990 2.023 1.930 1.945 11,874 -0.04(-2.05%)
Apr 02, 2004 1.971 1.997 1.912 1.986 5,127 -0.01(-0.37%)
Apr 01, 2004 1.912 2.001 1.912 1.993 8,366 +0.01(+0.56%)
Mar 31, 2004 1.927 1.982 1.927 1.982 8,906 +0.03(+1.33%)
Mar 30, 2004 1.964 1.982 1.927 1.956 15,113 +0.01(+0.38%)
Mar 29, 2004 1.912 1.964 1.912 1.949 12,414 +0.00(+0.00%)
Mar 26, 2004 1.956 1.997 1.908 1.949 14,573 -0.02(-1.13%)
Mar 25, 2004 1.964 2.001 1.919 1.971 17,542 +0.01(+0.38%)
Mar 24, 2004 1.968 1.993 1.923 1.964 17,272 +0.06(+2.91%)
Mar 23, 2004 1.971 1.986 1.908 1.908 14,033 -0.05(-2.46%)
Mar 22, 2004 1.943 1.997 1.943 1.956 10,525 +0.07(+3.73%)
Mar 19, 2004 1.853 1.949 1.853 1.886 18,891 +0.04(+2.00%)
Mar 18, 2004 1.790 1.849 1.790 1.849 3,508 -0.01(-0.60%)
Mar 17, 2004 1.890 1.890 1.849 1.860 6,207 +0.01(+0.40%)
Mar 16, 2004 1.814 1.853 1.814 1.853 2,968 -0.00(-0.20%)
Mar 15, 2004 1.779 1.893 1.779 1.856 4,857 +0.01(+0.60%)
Mar 12, 2004 1.779 1.856 1.779 1.845 20,511 +0.02(+1.22%)
Mar 11, 2004 1.838 1.849 1.819 1.823 32,116 -0.06(-2.96%)
Mar 10, 2004 1.968 1.968 1.879 1.879 6,207 -0.04(-2.31%)
Mar 09, 2004 1.979 1.979 1.879 1.923 4,048 -0.05(-2.63%)
Mar 08, 2004 1.982 1.982 1.875 1.975 5,397 -0.01(-0.74%)
Mar 05, 2004 2.038 2.038 1.875 1.990 7,016 -0.02(-1.10%)
Mar 04, 2004 2.056 2.079 1.875 2.012 15,113 +0.07(+3.63%)
Mar 03, 2004 1.849 2.023 1.849 1.942 17,812 +0.10(+5.43%)
Mar 02, 2004 1.838 1.842 1.838 1.842 5,397 +0.02(+1.22%)
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.