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 Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2005 2.520 2.536 2.489 2.536 4,523 +0.01(+0.25%)
May 27, 2005 2.530 2.530 2.520 2.530 2,253 +0.04(+1.65%)
May 26, 2005 2.445 2.552 2.445 2.489 24,442 -0.05(-1.86%)
May 25, 2005 2.410 2.552 2.410 2.536 19,941 +0.00(+0.12%)
May 24, 2005 2.504 2.536 2.482 2.533 15,554 +0.04(+1.64%)
May 23, 2005 2.394 2.495 2.344 2.492 26,981 +0.24(+10.63%)
May 20, 2005 2.284 2.312 2.193 2.252 10,792 -0.11(-4.67%)
May 19, 2005 2.328 2.363 2.315 2.363 10,792 +0.01(+0.40%)
May 18, 2005 2.180 2.372 2.180 2.353 12,062 +0.07(+3.03%)
May 17, 2005 2.205 2.284 2.205 2.284 2,539 +0.01(+0.29%)
May 16, 2005 2.410 2.410 2.180 2.277 15,890 -0.06(-2.44%)
May 13, 2005 2.319 2.350 2.127 2.334 20,287 +0.11(+4.79%)
May 12, 2005 2.221 2.228 2.189 2.228 10,202 +0.04(+1.74%)
May 11, 2005 2.136 2.189 2.136 2.189 13,138 -0.04(-1.84%)
May 10, 2005 2.234 2.234 2.143 2.230 23,077 -0.00(-0.14%)
May 09, 2005 2.410 2.410 2.136 2.234 40,155 +0.01(+0.57%)
May 06, 2005 2.158 2.236 2.158 2.221 21,585 +0.06(+2.92%)
May 05, 2005 2.265 2.325 2.126 2.158 11,544 -0.04(-1.72%)
May 04, 2005 2.199 2.205 2.126 2.196 33,727 -0.11(-4.86%)
May 03, 2005 2.328 2.328 2.308 2.308 2,669 +0.00(+0.10%)
May 02, 2005 2.252 2.306 2.171 2.306 13,376 +0.08(+3.82%)
Apr 29, 2005 2.498 2.498 2.142 2.221 59,756 -0.18(-7.35%)
Apr 28, 2005 2.394 2.567 2.312 2.397 101,114 -0.03(-1.18%)
Apr 27, 2005 2.202 2.426 2.148 2.426 245,298 +0.32(+14.93%)
Apr 26, 2005 2.048 2.117 2.048 2.111 25,737 +0.04(+1.82%)
Apr 25, 2005 2.048 2.123 2.048 2.073 8,523 -0.06(-2.66%)
Apr 22, 2005 2.130 2.130 2.126 2.130 5,078 +0.00(+0.00%)
Apr 21, 2005 2.130 2.130 2.130 2.130 374 +0.02(+1.05%)
Apr 20, 2005 2.174 2.174 2.032 2.108 9,586 +0.01(+0.60%)
Apr 19, 2005 2.048 2.193 2.029 2.095 34,206 +0.06(+3.10%)
Apr 18, 2005 2.016 2.060 2.007 2.032 45,503 -0.02(-0.77%)
Apr 15, 2005 1.893 2.048 1.893 2.048 45,018 +0.05(+2.36%)
Apr 14, 2005 2.000 2.035 1.991 2.000 45,630 +0.00(+0.00%)
Apr 13, 2005 2.048 2.103 2.000 2.000 51,820 -0.05(-2.31%)
Apr 12, 2005 2.054 2.073 2.048 2.048 27,933 -0.05(-2.24%)
Apr 11, 2005 2.095 2.095 2.095 2.095 317 +0.04(+1.98%)
Apr 08, 2005 2.054 2.111 2.054 2.054 17,569 +0.00(+0.00%)
Apr 07, 2005 2.126 2.132 2.051 2.054 8,922 -0.08(-3.69%)
Apr 06, 2005 2.130 2.133 2.051 2.133 25,711 -0.01(-0.44%)
Apr 05, 2005 2.202 2.202 2.126 2.142 10,316 -0.05(-2.16%)
Apr 04, 2005 2.218 2.218 2.079 2.189 42,535 -0.03(-1.14%)
Apr 01, 2005 2.221 2.221 2.174 2.215 6,348 +0.02(+0.72%)
Mar 31, 2005 2.196 2.199 2.158 2.199 12,379 +0.06(+2.80%)
Mar 30, 2005 2.259 2.259 2.054 2.139 26,207 -0.09(-4.10%)
Mar 29, 2005 2.287 2.287 2.130 2.230 6,348 -0.02(-0.84%)
Mar 28, 2005 2.268 2.268 2.249 2.249 3,809 +0.12(+5.78%)
Mar 24, 2005 2.243 2.243 2.097 2.126 15,928 +0.00(+0.00%)
Mar 23, 2005 2.199 2.199 2.126 2.126 8,313 -0.04(-1.75%)
Mar 22, 2005 2.054 2.171 2.054 2.164 5,396 +0.11(+5.53%)
Mar 21, 2005 2.252 2.252 2.051 2.051 7,297 -0.14(-6.33%)
Mar 18, 2005 2.249 2.249 2.174 2.189 7,300 -0.06(-2.66%)
Mar 17, 2005 2.268 2.268 2.221 2.249 4,761 -0.02(-0.83%)
Mar 16, 2005 2.205 2.284 2.054 2.268 22,582 +0.07(+3.30%)
Mar 15, 2005 2.199 2.218 2.126 2.196 35,117 +0.14(+6.90%)
Mar 14, 2005 2.032 2.297 2.022 2.054 53,518 -0.06(-2.98%)
Mar 11, 2005 2.126 2.126 2.117 2.117 27,616 -0.01(-0.44%)
Mar 10, 2005 2.032 2.126 2.032 2.126 50,433 +0.05(+2.58%)
Mar 09, 2005 2.076 2.076 2.045 2.073 14,401 -0.01(-0.45%)
Mar 08, 2005 2.055 2.092 2.055 2.082 3,174 +0.03(+1.69%)
Mar 07, 2005 2.051 2.079 2.048 2.048 6,666 -0.02(-0.76%)
Mar 04, 2005 2.054 2.067 2.054 2.063 17,722 +0.01(+0.46%)
Mar 03, 2005 2.019 2.079 2.019 2.054 10,697 +0.02(+0.93%)
Mar 02, 2005 1.991 2.079 1.991 2.035 48,522 -0.03(-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.