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 )

20.36 -0.52 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 3.527 3.527 3.335 3.483 67,705 -0.03(-0.95%)
Sep 29, 2009 3.539 3.642 3.435 3.516 71,916 -0.01(-0.32%)
Sep 28, 2009 3.520 3.568 3.498 3.527 44,711 +0.03(+0.95%)
Sep 25, 2009 3.420 3.502 3.390 3.494 45,982 +0.06(+1.73%)
Sep 24, 2009 3.472 3.472 3.383 3.435 36,731 -0.01(-0.32%)
Sep 23, 2009 3.453 3.490 3.335 3.446 46,644 +0.00(+0.11%)
Sep 22, 2009 3.535 3.546 3.442 3.442 36,701 -0.07(-2.00%)
Sep 21, 2009 3.483 3.539 3.435 3.513 55,245 +0.01(+0.21%)
Sep 18, 2009 3.527 3.535 3.435 3.505 88,797 -0.03(-0.84%)
Sep 17, 2009 3.502 3.535 3.493 3.535 18,727 +0.04(+1.17%)
Sep 16, 2009 3.502 3.622 3.442 3.494 33,527 -0.01(-0.42%)
Sep 15, 2009 3.609 3.609 3.505 3.509 27,196 -0.12(-3.37%)
Sep 14, 2009 3.461 3.642 3.301 3.631 57,936 +0.13(+3.70%)
Sep 11, 2009 3.472 3.516 3.413 3.502 39,694 +0.02(+0.53%)
Sep 10, 2009 3.413 3.483 3.309 3.483 35,263 +0.08(+2.29%)
Sep 09, 2009 3.283 3.464 3.283 3.405 75,049 +0.11(+3.37%)
Sep 08, 2009 3.335 3.350 3.179 3.294 33,862 -0.04(-1.22%)
Sep 04, 2009 3.101 3.372 3.101 3.335 48,673 +0.24(+7.91%)
Sep 03, 2009 2.994 3.146 2.994 3.090 28,243 +0.06(+1.96%)
Sep 02, 2009 3.105 3.109 3.001 3.031 23,671 -0.08(-2.50%)
Sep 01, 2009 3.235 3.324 3.083 3.109 55,795 -0.13(-3.89%)
Aug 31, 2009 3.383 3.390 3.235 3.235 71,573 -0.15(-4.49%)
Aug 28, 2009 3.483 3.483 3.335 3.387 73,373 -0.11(-3.08%)
Aug 27, 2009 3.364 3.542 3.361 3.494 107,146 -0.21(-5.70%)
Aug 26, 2009 3.728 3.783 3.524 3.705 136,853 -0.09(-2.44%)
Aug 25, 2009 3.828 3.894 3.642 3.798 55,590 +0.04(+1.18%)
Aug 24, 2009 3.916 3.920 3.713 3.753 29,633 -0.17(-4.34%)
Aug 21, 2009 3.972 3.972 3.653 3.924 99,077 +0.02(+0.47%)
Aug 20, 2009 3.905 3.983 3.765 3.905 51,399 +0.01(+0.19%)
Aug 19, 2009 3.739 3.924 3.605 3.898 32,580 +0.13(+3.34%)
Aug 18, 2009 3.728 3.891 3.665 3.772 73,945 +0.04(+1.09%)
Aug 17, 2009 3.772 3.920 3.639 3.731 39,651 -0.10(-2.71%)
Aug 14, 2009 3.998 4.020 3.835 3.835 57,121 -0.15(-3.81%)
Aug 13, 2009 3.902 3.987 3.791 3.987 34,148 +0.08(+1.99%)
Aug 12, 2009 3.531 3.965 3.531 3.909 137,495 +0.04(+1.15%)
Aug 11, 2009 3.868 3.887 3.657 3.865 81,140 -0.03(-0.67%)
Aug 10, 2009 3.794 3.913 3.716 3.891 34,747 +0.08(+2.04%)
Aug 07, 2009 3.616 3.824 3.546 3.813 112,258 +0.25(+6.96%)
Aug 06, 2009 3.735 3.791 3.546 3.564 64,003 -0.13(-3.61%)
Aug 05, 2009 3.846 3.846 3.687 3.698 55,493 -0.18(-4.59%)
Aug 04, 2009 3.916 3.916 3.761 3.876 45,899 -0.07(-1.69%)
Aug 03, 2009 4.113 4.113 3.791 3.942 88,387 -0.11(-2.83%)
Jul 31, 2009 3.557 4.083 3.557 4.057 471,086 -0.08(-1.97%)
Jul 30, 2009 3.757 4.209 3.753 4.139 168,953 +0.07(+1.64%)
Jul 29, 2009 4.083 4.202 3.942 4.072 278,814 -0.06(-1.35%)
Jul 28, 2009 4.102 4.131 4.072 4.128 65,684 +0.03(+0.63%)
Jul 27, 2009 4.128 4.131 4.076 4.102 82,646 +0.00(+0.09%)
Jul 24, 2009 4.042 4.120 3.976 4.098 54,732 -0.04(-0.98%)
Jul 23, 2009 3.954 4.168 3.857 4.139 143,851 +0.17(+4.39%)
Jul 22, 2009 4.017 4.020 3.898 3.965 50,954 -0.04(-1.02%)
Jul 21, 2009 4.143 4.143 3.924 4.005 80,250 -0.13(-3.14%)
Jul 20, 2009 4.117 4.146 4.072 4.135 140,453 +0.04(+1.00%)
Jul 17, 2009 4.028 4.135 3.879 4.094 123,302 +0.09(+2.13%)
Jul 16, 2009 3.972 4.031 3.876 4.009 114,749 +0.01(+0.37%)
Jul 15, 2009 3.894 4.002 3.857 3.994 162,305 +0.10(+2.57%)
Jul 14, 2009 3.935 3.968 3.842 3.894 64,351 -0.05(-1.31%)
Jul 13, 2009 3.898 3.976 3.798 3.946 97,433 +0.01(+0.28%)
Jul 10, 2009 3.720 3.979 3.686 3.935 39,216 +0.21(+5.78%)
Jul 09, 2009 3.791 3.824 3.683 3.720 51,820 -0.05(-1.28%)
Jul 08, 2009 3.772 3.828 3.646 3.768 108,067 +0.02(+0.59%)
Jul 07, 2009 3.809 3.876 3.652 3.746 81,551 -0.04(-1.17%)
Jul 06, 2009 3.661 3.850 3.646 3.791 120,333 +0.13(+3.44%)
Jul 02, 2009 3.853 3.853 3.524 3.665 114,390 -0.18(-4.63%)
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.