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 )

16.77 +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 5.817 5.928 5.689 5.910 59,817 +0.06(+0.95%)
Aug 30, 2006 5.680 6.002 5.680 5.854 79,346 +0.17(+3.07%)
Aug 29, 2006 5.524 5.680 5.465 5.680 13,164 +0.21(+3.93%)
Aug 28, 2006 5.526 5.526 5.373 5.465 15,199 +0.04(+0.82%)
Aug 25, 2006 5.602 5.602 5.265 5.421 22,103 +0.01(+0.27%)
Aug 24, 2006 5.521 5.521 5.265 5.406 23,382 -0.21(-3.76%)
Aug 23, 2006 5.694 5.694 5.554 5.617 11,399 -0.09(-1.56%)
Aug 22, 2006 5.739 5.743 5.565 5.706 14,101 +0.13(+2.33%)
Aug 21, 2006 5.736 5.743 5.558 5.576 8,641 -0.16(-2.78%)
Aug 18, 2006 5.788 5.788 5.610 5.736 3,238 -0.10(-1.65%)
Aug 17, 2006 5.673 5.832 5.651 5.832 13,137 +0.13(+2.21%)
Aug 16, 2006 5.791 5.808 5.417 5.706 27,107 -0.02(-0.32%)
Aug 15, 2006 5.354 5.736 5.316 5.725 41,195 +0.49(+9.42%)
Aug 14, 2006 5.506 5.558 5.228 5.232 30,807 -0.11(-2.01%)
Aug 11, 2006 5.299 5.362 5.187 5.339 14,873 +0.06(+1.12%)
Aug 10, 2006 5.247 5.332 5.224 5.280 17,979 +0.06(+1.06%)
Aug 09, 2006 5.317 5.345 5.143 5.224 36,447 -0.06(-1.05%)
Aug 08, 2006 5.191 5.302 5.191 5.280 39,160 -0.02(-0.35%)
Aug 07, 2006 5.250 5.354 5.206 5.299 57,253 -0.07(-1.22%)
Aug 04, 2006 5.306 5.513 5.210 5.364 121,779 +0.04(+0.74%)
Aug 03, 2006 5.280 5.532 5.187 5.324 207,692 +0.51(+10.54%)
Aug 02, 2006 4.691 4.834 4.539 4.817 60,607 -0.04(-0.76%)
Aug 01, 2006 4.772 4.854 4.772 4.854 3,640 -0.02(-0.46%)
Jul 31, 2006 4.709 4.876 4.709 4.876 1,349 -0.06(-1.28%)
Jul 28, 2006 4.839 4.973 4.706 4.939 6,207 +0.10(+2.15%)
Jul 27, 2006 4.915 5.002 4.808 4.835 23,533 -0.02(-0.38%)
Jul 26, 2006 4.882 4.986 4.817 4.854 24,365 -0.05(-1.03%)
Jul 25, 2006 4.986 4.986 4.817 4.904 1,619 -0.01(-0.11%)
Jul 24, 2006 4.414 5.073 4.414 4.910 12,093 -0.05(-0.97%)
Jul 21, 2006 4.969 5.039 4.928 4.958 13,947 -0.08(-1.53%)
Jul 20, 2006 4.913 5.035 4.798 5.035 44,244 +0.12(+2.47%)
Jul 19, 2006 4.821 4.976 4.817 4.913 10,371 +0.06(+1.22%)
Jul 18, 2006 4.872 4.876 4.817 4.854 65,500 -0.01(-0.23%)
Jul 17, 2006 4.591 4.865 4.591 4.865 24,154 +0.03(+0.54%)
Jul 14, 2006 4.724 4.861 4.724 4.839 16,716 +0.02(+0.46%)
Jul 13, 2006 4.706 4.876 4.495 4.817 9,024 +0.13(+2.69%)
Jul 12, 2006 4.809 4.809 4.643 4.691 5,888 -0.10(-2.13%)
Jul 11, 2006 4.732 4.793 4.561 4.793 19,712 +0.05(+1.06%)
Jul 10, 2006 4.732 4.877 4.732 4.743 10,063 -0.20(-4.12%)
Jul 07, 2006 5.024 5.058 4.947 4.947 14,843 -0.03(-0.52%)
Jul 06, 2006 5.060 5.060 4.973 4.973 5,127 +0.03(+0.55%)
Jul 05, 2006 4.661 5.069 4.661 4.945 21,102 +0.17(+3.62%)
Jul 03, 2006 5.023 5.023 4.772 4.772 636 -0.19(-3.74%)
Jun 30, 2006 4.257 4.965 4.257 4.958 19,963 +0.40(+8.78%)
Jun 29, 2006 4.595 4.687 4.509 4.558 24,559 +0.11(+2.56%)
Jun 28, 2006 4.428 4.446 4.261 4.444 10,336 +0.14(+3.30%)
Jun 27, 2006 4.328 4.387 4.283 4.302 35,951 -0.03(-0.60%)
Jun 26, 2006 4.313 4.446 4.191 4.328 21,050 -0.03(-0.60%)
Jun 23, 2006 4.513 4.571 4.112 4.354 29,638 -0.18(-4.00%)
Jun 22, 2006 4.424 4.535 4.346 4.535 24,160 +0.01(+0.33%)
Jun 21, 2006 4.387 4.523 4.094 4.520 70,026 +0.09(+2.09%)
Jun 20, 2006 4.483 4.483 4.361 4.428 28,213 -0.02(-0.42%)
Jun 19, 2006 4.446 4.752 4.335 4.446 43,737 -0.07(-1.64%)
Jun 16, 2006 4.495 4.622 4.443 4.520 60,961 -0.13(-2.79%)
Jun 15, 2006 4.620 4.735 4.446 4.650 35,228 +0.03(+0.56%)
Jun 14, 2006 4.776 4.850 4.495 4.624 55,445 -0.25(-5.09%)
Jun 13, 2006 5.187 5.202 4.872 4.872 20,527 -0.29(-5.71%)
Jun 12, 2006 5.150 5.167 4.973 5.167 13,764 -0.02(-0.31%)
Jun 09, 2006 5.002 5.189 4.895 5.183 19,701 +0.06(+1.15%)
Jun 08, 2006 5.187 5.187 5.113 5.124 32,521 -0.16(-2.95%)
Jun 07, 2006 5.043 5.280 5.043 5.280 20,805 +0.09(+1.71%)
Jun 06, 2006 5.264 5.280 5.191 5.191 3,238 -0.09(-1.68%)
Jun 05, 2006 5.202 5.280 5.184 5.280 17,739 +0.09(+1.79%)
Jun 02, 2006 5.184 5.253 5.150 5.187 14,687 +0.00(+0.00%)
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.