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 )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 1.853 1.897 1.838 1.897 5,667 +0.04(+2.20%)
Sep 29, 2004 1.886 1.901 1.845 1.856 7,016 -0.04(-2.32%)
Sep 28, 2004 1.856 1.900 1.856 1.900 809 +0.00(+0.18%)
Sep 27, 2004 1.853 1.897 1.853 1.897 2,159 +0.04(+2.20%)
Sep 24, 2004 1.890 1.904 1.856 1.856 22,940 -0.00(-0.20%)
Sep 23, 2004 1.779 1.879 1.779 1.860 25,369 +0.04(+2.22%)
Sep 22, 2004 1.804 1.827 1.804 1.820 1,079 -0.03(-1.39%)
Sep 21, 2004 1.738 1.845 1.738 1.845 15,113 +0.04(+2.45%)
Sep 20, 2004 1.701 1.801 1.701 1.801 5,127 +0.04(+2.34%)
Sep 17, 2004 1.734 1.782 1.734 1.760 20,511 +0.04(+2.59%)
Sep 16, 2004 1.808 1.812 1.716 1.716 8,935 -0.07(-3.94%)
Sep 15, 2004 1.779 1.827 1.779 1.786 5,127 -0.06(-3.21%)
Sep 14, 2004 1.853 1.853 1.823 1.845 5,667 +0.06(+3.53%)
Sep 13, 2004 1.860 1.864 1.782 1.782 6,477 -0.10(-5.13%)
Sep 10, 2004 1.819 1.879 1.738 1.879 32,925 +0.11(+6.07%)
Sep 09, 2004 1.749 1.790 1.741 1.771 5,397 +0.02(+1.27%)
Sep 08, 2004 1.719 1.782 1.716 1.749 17,137 -0.05(-2.68%)
Sep 07, 2004 1.716 1.823 1.716 1.797 12,061 -0.01(-0.82%)
Sep 03, 2004 1.853 1.853 1.719 1.812 20,511 -0.04(-2.00%)
Sep 02, 2004 1.845 1.853 1.845 1.849 809 +0.04(+2.04%)
Sep 01, 2004 1.853 1.853 1.812 1.812 1,079 -0.04(-2.20%)
Aug 31, 2004 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Aug 30, 2004 1.830 1.853 1.830 1.853 1,619 +0.02(+1.21%)
Aug 27, 2004 1.727 1.853 1.727 1.830 11,065 +0.00(+0.00%)
Aug 26, 2004 1.830 1.834 1.790 1.830 8,096 +0.00(+0.20%)
Aug 25, 2004 1.801 1.853 1.797 1.827 18,352 +0.01(+0.61%)
Aug 24, 2004 1.816 1.853 1.775 1.816 18,891 -0.01(-0.81%)
Aug 23, 2004 1.779 1.849 1.779 1.830 6,585 +0.00(+0.00%)
Aug 20, 2004 1.723 1.867 1.723 1.830 31,306 +0.03(+1.46%)
Aug 19, 2004 1.808 1.812 1.704 1.804 11,874 -0.01(-0.63%)
Aug 18, 2004 1.734 1.819 1.719 1.816 17,032 +0.08(+4.70%)
Aug 17, 2004 1.834 1.834 1.719 1.734 28,607 -0.10(-5.64%)
Aug 16, 2004 1.786 1.838 1.786 1.838 809 -0.01(-0.60%)
Aug 13, 2004 1.849 1.849 1.849 1.849 2,698 +0.03(+1.63%)
Aug 12, 2004 1.816 1.864 1.816 1.819 10,795 -0.06(-3.35%)
Aug 11, 2004 1.771 1.889 1.771 1.882 16,462 +0.10(+5.83%)
Aug 10, 2004 1.801 1.979 1.779 1.779 9,445 -0.02(-1.23%)
Aug 09, 2004 1.723 1.827 1.723 1.801 11,065 -0.02(-1.22%)
Aug 06, 2004 1.768 1.845 1.712 1.823 11,605 -0.03(-1.40%)
Aug 05, 2004 1.882 1.912 1.719 1.849 21,050 +0.04(+2.46%)
Aug 04, 2004 1.719 1.867 1.686 1.804 6,207 -0.04(-2.01%)
Aug 03, 2004 1.667 1.842 1.667 1.842 8,906 +0.06(+3.54%)
Aug 02, 2004 1.771 1.779 1.664 1.779 75,027 -0.03(-1.64%)
Jul 30, 2004 1.804 1.816 1.771 1.808 6,477 +0.01(+0.62%)
Jul 29, 2004 1.760 1.942 1.760 1.797 47,499 -0.12(-6.37%)
Jul 28, 2004 1.764 1.979 1.760 1.919 13,224 +0.02(+1.17%)
Jul 27, 2004 1.782 1.916 1.708 1.897 29,147 +0.03(+1.59%)
Jul 26, 2004 1.719 2.038 1.719 1.867 32,656 +0.06(+3.49%)
Jul 23, 2004 1.856 1.927 1.734 1.804 58,834 -0.10(-5.44%)
Jul 22, 2004 1.819 1.949 1.819 1.908 35,354 -0.01(-0.39%)
Jul 21, 2004 1.908 1.993 1.897 1.916 29,687 -0.06(-3.18%)
Jul 20, 2004 1.942 1.979 1.942 1.979 3,508 +0.05(+2.49%)
Jul 19, 2004 1.950 1.975 1.901 1.930 3,778 -0.05(-2.43%)
Jul 16, 2004 1.938 1.979 1.938 1.979 809 +0.03(+1.52%)
Jul 15, 2004 1.923 1.979 1.923 1.949 4,048 -0.02(-0.94%)
Jul 14, 2004 1.930 1.968 1.930 1.968 1,349 +0.03(+1.34%)
Jul 13, 2004 1.975 1.979 1.864 1.942 9,445 -0.01(-0.38%)
Jul 12, 2004 1.897 1.949 1.897 1.949 1,349 +0.02(+1.15%)
Jul 09, 2004 1.905 1.982 1.905 1.927 23,210 -0.05(-2.62%)
Jul 08, 2004 1.897 1.979 1.897 1.979 2,159 +0.03(+1.52%)
Jul 07, 2004 1.897 1.993 1.897 1.949 16,732 -0.04(-2.05%)
Jul 06, 2004 1.930 1.993 1.930 1.990 9,715 +0.07(+3.67%)
Jul 02, 2004 1.938 1.982 1.897 1.919 16,462 -0.01(-0.38%)
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.