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 )

18.27 -0.42 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2002 2.594 2.601 2.547 2.601 9,176 +0.01(+0.29%)
Sep 27, 2002 2.450 2.649 2.450 2.594 8,096 +0.11(+4.31%)
Sep 26, 2002 2.390 2.627 2.390 2.487 20,511 +0.04(+1.68%)
Sep 25, 2002 2.308 2.575 2.308 2.445 48,811 +0.16(+6.80%)
Sep 24, 2002 2.279 2.290 2.279 2.290 539 +0.05(+2.32%)
Sep 23, 2002 2.242 2.242 2.223 2.238 32,210 +0.07(+3.25%)
Sep 20, 2002 2.260 2.279 2.168 2.168 13,494 -0.11(-4.71%)
Sep 19, 2002 2.242 2.279 2.242 2.275 37,244 +0.03(+1.30%)
Sep 18, 2002 2.242 2.260 2.038 2.245 14,303 +0.00(+0.17%)
Sep 17, 2002 2.249 2.279 2.223 2.242 261,787 -0.04(-1.93%)
Sep 16, 2002 2.312 2.312 2.246 2.286 2,698 -0.01(-0.34%)
Sep 13, 2002 2.286 2.305 2.286 2.294 2,159 -0.02(-0.96%)
Sep 12, 2002 2.386 2.386 2.316 2.316 44,800 -0.11(-4.42%)
Sep 11, 2002 2.431 2.431 2.423 2.423 4,588 +0.13(+5.47%)
Sep 10, 2002 2.302 2.331 2.297 2.297 48,579 -0.00(-0.02%)
Sep 09, 2002 2.223 2.390 2.186 2.298 62,343 +0.07(+3.35%)
Sep 06, 2002 2.483 2.557 2.223 2.223 246,944 -0.09(-4.00%)
Sep 05, 2002 2.594 2.597 2.208 2.316 683,347 -0.33(-12.59%)
Sep 04, 2002 2.599 2.668 2.597 2.649 3,265,602 -0.04(-1.38%)
Sep 03, 2002 2.697 2.709 2.605 2.686 74,488 -0.02(-0.82%)
Aug 30, 2002 2.731 2.731 2.709 2.709 12,414 +0.00(+0.14%)
Aug 29, 2002 2.742 2.742 2.705 2.705 27,798 -0.03(-1.22%)
Aug 28, 2002 2.712 2.799 2.712 2.738 25,369 +0.05(+1.93%)
Aug 27, 2002 2.835 2.835 2.686 2.686 2,968 -0.11(-3.97%)
Aug 26, 2002 2.816 2.816 2.612 2.797 104,985 -0.02(-0.66%)
Aug 23, 2002 2.816 2.868 2.816 2.816 6,477 -0.04(-1.30%)
Aug 22, 2002 2.853 2.853 2.853 2.853 17,542 +0.04(+1.32%)
Aug 21, 2002 2.835 2.835 2.816 2.816 28,607 +0.02(+0.66%)
Aug 20, 2002 2.872 2.875 2.797 2.797 19,782 -0.06(-1.95%)
Aug 16, 2002 2.846 2.853 2.846 2.853 4,588 -0.04(-1.53%)
Aug 15, 2002 2.816 2.898 2.801 2.898 9,715 +0.08(+2.89%)
Aug 14, 2002 2.779 2.816 2.779 2.816 10,255 +0.04(+1.33%)
Aug 13, 2002 2.820 2.820 2.779 2.779 14,303 -0.06(-2.09%)
Aug 12, 2002 2.860 2.861 2.823 2.838 62,343 +0.00(+0.13%)
Aug 07, 2002 2.886 2.964 2.835 2.835 69,630 +0.04(+1.32%)
Aug 06, 2002 2.779 2.797 2.779 2.797 3,778 +0.06(+2.03%)
Aug 05, 2002 2.783 2.783 2.742 2.742 4,048 -0.04(-1.33%)
Aug 02, 2002 2.853 2.853 2.779 2.779 22,940 -0.07(-2.60%)
Aug 01, 2002 2.853 2.890 2.853 2.853 26,988 -0.00(-0.01%)
Jul 31, 2002 2.853 2.857 2.853 2.853 37,783 +0.00(+0.01%)
Jul 30, 2002 2.816 2.872 2.805 2.853 32,116 +0.07(+2.53%)
Jul 29, 2002 2.746 2.853 2.746 2.783 35,624 +0.03(+1.08%)
Jul 26, 2002 2.853 2.853 2.753 2.753 8,366 -0.10(-3.51%)
Jul 25, 2002 2.816 2.853 2.779 2.853 25,099 +0.04(+1.30%)
Jul 24, 2002 2.872 2.875 2.816 2.816 48,309 -0.04(-1.41%)
Jul 23, 2002 2.853 2.909 2.853 2.857 55,053 -0.01(-0.50%)
Jul 22, 2002 2.853 2.871 2.820 2.871 35,894 +0.02(+0.63%)
Jul 19, 2002 2.886 2.886 2.853 2.853 77,996 -0.03(-1.18%)
Jul 17, 2002 2.964 2.964 2.886 2.887 11,335 -0.04(-1.37%)
Jul 12, 2002 2.827 2.938 2.827 2.927 29,687 -0.03(-0.88%)
Jul 11, 2002 2.964 2.964 2.835 2.953 47,499 -0.01(-0.38%)
Jul 10, 2002 3.001 3.020 2.909 2.964 43,721 -0.04(-1.23%)
Jul 09, 2002 3.053 3.001 3.001 3.001 539 -0.05(-1.69%)
Jul 08, 2002 3.038 3.053 3.038 3.053 186,760 +0.01(+0.48%)
Jul 05, 2002 3.032 3.042 3.027 3.038 7,016 +0.00(+0.00%)
Jul 04, 2002 3.131 3.161 3.038 3.038 20,241 +0.00(+0.00%)
Jul 03, 2002 3.131 3.161 3.038 3.038 20,241 -0.09(-2.96%)
Jul 02, 2002 2.927 3.168 2.909 3.131 147,626 +0.18(+6.02%)
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.