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:

Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.160 9.450 8.670 9.130 657,900 -0.20(-2.14%)
May 28, 2020 9.770 9.770 9.110 9.330 641,085 -0.03(-0.32%)
May 27, 2020 9.850 10.05 9.200 9.360 623,663 -0.10(-1.06%)
May 26, 2020 9.470 9.750 9.320 9.460 341,387 +0.46(+5.11%)
May 22, 2020 9.430 9.430 8.800 9.000 186,700 -0.32(-3.43%)
May 21, 2020 9.250 9.500 9.200 9.320 210,069 +0.15(+1.64%)
May 20, 2020 8.820 9.350 8.810 9.170 231,359 +0.54(+6.26%)
May 19, 2020 8.840 9.090 8.360 8.630 329,395 -0.26(-2.92%)
May 18, 2020 8.140 8.950 8.140 8.890 298,441 +1.20(+15.60%)
May 15, 2020 7.600 7.940 7.530 7.690 204,100 -0.02(-0.26%)
May 14, 2020 7.580 7.970 7.100 7.710 252,820 -0.11(-1.41%)
May 13, 2020 8.360 8.430 7.560 7.820 295,728 -0.71(-8.32%)
May 12, 2020 8.320 9.090 8.320 8.530 402,517 +0.17(+2.03%)
May 11, 2020 8.770 8.820 7.940 8.360 769,352 -0.42(-4.73%)
May 08, 2020 8.120 8.940 8.120 8.775 506,600 +0.79(+9.82%)
May 07, 2020 7.250 8.120 7.250 7.990 556,197 +0.85(+11.90%)
May 06, 2020 7.700 7.950 7.090 7.140 618,255 -0.52(-6.73%)
May 05, 2020 8.020 8.320 7.640 7.655 402,380 -0.25(-3.10%)
May 04, 2020 8.620 8.710 7.840 7.900 450,223 -0.92(-10.43%)
May 01, 2020 8.790 9.225 8.530 8.820 312,600 -0.16(-1.78%)
Apr 30, 2020 9.340 9.760 8.970 8.980 271,317 -0.65(-6.75%)
Apr 29, 2020 9.240 9.900 9.240 9.630 382,785 +0.79(+8.94%)
Apr 28, 2020 8.840 9.180 8.490 8.840 342,597 +0.39(+4.62%)
Apr 27, 2020 8.060 8.630 8.000 8.450 213,269 +0.47(+5.89%)
Apr 24, 2020 8.070 8.290 7.670 7.980 177,500 -0.07(-0.87%)
Apr 23, 2020 7.760 8.350 7.700 8.050 438,246 +0.43(+5.64%)
Apr 22, 2020 7.850 8.090 7.600 7.620 248,490 -0.06(-0.78%)
Apr 21, 2020 7.800 8.050 7.630 7.680 195,410 -0.41(-5.07%)
Apr 20, 2020 7.900 8.300 7.760 8.090 332,836 +0.00(+0.00%)
Apr 17, 2020 8.070 8.600 7.970 8.090 488,500 +0.57(+7.58%)
Apr 16, 2020 8.550 8.550 7.470 7.520 326,979 -1.04(-12.15%)
Apr 15, 2020 8.400 8.700 8.030 8.560 309,355 -0.26(-2.95%)
Apr 14, 2020 9.280 9.550 8.730 8.820 402,378 -0.08(-0.90%)
Apr 13, 2020 9.490 9.660 8.765 8.900 342,455 -0.67(-7.00%)
Apr 09, 2020 9.550 10.22 9.460 9.570 478,200 +0.49(+5.40%)
Apr 08, 2020 8.900 9.600 8.620 9.080 629,172 +0.58(+6.82%)
Apr 07, 2020 8.910 9.500 8.220 8.500 631,833 +0.02(+0.24%)
Apr 06, 2020 7.840 8.530 7.740 8.480 514,284 +1.11(+15.06%)
Apr 03, 2020 7.770 8.096 7.120 7.370 441,200 -0.43(-5.51%)
Apr 02, 2020 7.340 8.260 7.220 7.800 481,837 +0.39(+5.26%)
Apr 01, 2020 8.670 8.760 7.320 7.410 325,107 -1.77(-19.28%)
Mar 31, 2020 8.640 9.500 8.590 9.180 341,337 +0.69(+8.13%)
Mar 30, 2020 9.340 9.340 8.040 8.490 430,804 -0.87(-9.29%)
Mar 27, 2020 9.440 9.530 8.610 9.360 974,300 -0.38(-3.90%)
Mar 26, 2020 8.420 9.830 8.350 9.740 692,436 +1.51(+18.35%)
Mar 25, 2020 8.020 8.490 7.420 8.230 951,728 +0.68(+9.01%)
Mar 24, 2020 7.580 8.406 7.350 7.550 647,515 +0.40(+5.59%)
Mar 23, 2020 7.930 7.930 6.990 7.150 575,468 -0.22(-2.99%)
Mar 20, 2020 10.26 10.74 7.140 7.370 539,800 -2.78(-27.39%)
Mar 19, 2020 9.170 10.69 8.770 10.15 490,165 +0.90(+9.73%)
Mar 18, 2020 11.42 11.87 8.830 9.250 388,460 -3.08(-24.98%)
Mar 17, 2020 13.19 13.55 11.25 12.33 443,501 -0.62(-4.79%)
Mar 16, 2020 8.000 14.50 8.000 12.95 431,605 -1.76(-11.96%)
Mar 13, 2020 13.67 14.76 12.31 14.71 584,200 +1.77(+13.68%)
Mar 12, 2020 15.35 15.63 12.74 12.94 357,243 -3.49(-21.24%)
Mar 11, 2020 16.18 16.85 16.05 16.43 360,193 -0.32(-1.91%)
Mar 10, 2020 17.29 17.63 15.91 16.75 403,598 +0.08(+0.48%)
Mar 09, 2020 16.86 17.32 16.31 16.67 274,017 -1.54(-8.46%)
Mar 06, 2020 17.60 18.44 17.30 18.21 219,000 -0.03(-0.16%)
Mar 05, 2020 19.24 19.42 18.01 18.24 220,587 -1.55(-7.83%)
Mar 04, 2020 19.94 20.46 19.21 19.79 240,165 +0.13(+0.66%)
Mar 03, 2020 20.29 21.29 19.59 19.66 269,950 -0.56(-2.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.