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, 2010 5.369 5.521 5.295 5.480 137,962 +0.12(+2.28%)
Aug 30, 2010 5.454 5.473 5.202 5.358 247,999 -0.14(-2.49%)
Aug 27, 2010 5.280 5.528 5.265 5.495 69,017 +0.30(+5.70%)
Aug 26, 2010 5.465 5.617 5.191 5.199 142,207 -0.27(-4.88%)
Aug 25, 2010 5.017 5.498 5.017 5.465 86,036 +0.44(+8.78%)
Aug 24, 2010 5.199 5.326 5.003 5.024 74,347 -0.19(-3.69%)
Aug 23, 2010 5.547 5.573 5.210 5.217 67,846 -0.27(-4.99%)
Aug 20, 2010 5.569 5.595 5.387 5.491 95,258 -0.13(-2.37%)
Aug 19, 2010 5.873 5.903 5.484 5.625 142,337 -0.30(-5.12%)
Aug 18, 2010 6.134 6.134 5.870 5.928 92,019 -0.24(-3.90%)
Aug 17, 2010 6.014 6.295 5.995 6.169 63,784 +0.24(+4.13%)
Aug 16, 2010 5.984 6.110 5.869 5.925 57,544 -0.11(-1.84%)
Aug 13, 2010 6.043 6.169 6.036 6.036 53,868 -0.03(-0.55%)
Aug 12, 2010 6.066 6.310 6.048 6.069 44,655 -0.11(-1.86%)
Aug 11, 2010 6.406 6.429 6.166 6.184 104,394 -0.33(-5.12%)
Aug 10, 2010 6.577 6.747 6.432 6.518 105,622 -0.16(-2.33%)
Aug 09, 2010 6.462 6.758 6.455 6.673 113,637 +0.29(+4.47%)
Aug 06, 2010 6.499 6.551 6.351 6.388 106,952 -0.10(-1.54%)
Aug 05, 2010 6.362 6.577 6.184 6.488 59,687 -0.05(-0.79%)
Aug 04, 2010 6.180 6.540 6.088 6.540 345,565 +0.42(+6.84%)
Aug 03, 2010 6.062 6.240 6.054 6.121 115,715 +0.05(+0.79%)
Aug 02, 2010 6.014 6.117 5.928 6.073 98,931 +0.14(+2.44%)
Jul 30, 2010 5.591 5.954 5.591 5.928 289,046 +0.13(+2.17%)
Jul 29, 2010 5.832 5.925 5.665 5.802 29,263 +0.01(+0.19%)
Jul 28, 2010 5.969 6.088 5.784 5.791 39,721 -0.17(-2.92%)
Jul 27, 2010 6.121 6.229 5.966 5.966 58,168 -0.10(-1.65%)
Jul 26, 2010 5.717 6.114 5.480 6.066 67,738 +0.39(+6.85%)
Jul 23, 2010 5.313 5.762 5.224 5.676 91,617 +0.33(+6.09%)
Jul 22, 2010 5.228 5.362 5.191 5.350 67,846 +0.21(+4.18%)
Jul 21, 2010 5.210 5.339 5.095 5.136 78,889 -0.06(-1.14%)
Jul 20, 2010 5.035 5.210 4.884 5.195 94,705 +0.08(+1.59%)
Jul 19, 2010 5.521 5.576 5.021 5.113 68,332 -0.37(-6.76%)
Jul 16, 2010 5.858 5.858 5.447 5.484 83,712 -0.45(-7.56%)
Jul 15, 2010 6.047 6.099 5.840 5.932 30,362 -0.10(-1.66%)
Jul 14, 2010 5.995 6.066 5.966 6.032 33,403 -0.01(-0.12%)
Jul 13, 2010 6.021 6.062 5.973 6.040 71,719 +0.12(+2.07%)
Jul 12, 2010 6.051 6.054 5.914 5.917 37,829 -0.14(-2.26%)
Jul 09, 2010 6.099 6.099 5.932 6.054 87,402 +0.01(+0.25%)
Jul 08, 2010 6.014 6.103 5.999 6.040 59,747 +0.10(+1.62%)
Jul 07, 2010 5.865 5.988 5.721 5.943 64,070 +0.12(+2.04%)
Jul 06, 2010 6.058 6.169 5.802 5.825 74,085 -0.18(-3.02%)
Jul 02, 2010 5.854 6.540 5.854 6.006 247,246 +0.21(+3.71%)
Jul 01, 2010 5.980 5.993 5.688 5.791 73,548 -0.27(-4.46%)
Jun 30, 2010 6.347 6.614 6.047 6.062 170,734 -0.30(-4.77%)
Jun 29, 2010 6.518 6.595 6.095 6.366 164,451 -0.26(-3.97%)
Jun 25, 2010 6.180 6.666 6.147 6.629 499,577 +0.46(+7.45%)
Jun 24, 2010 6.258 6.258 6.084 6.169 27,425 -0.11(-1.83%)
Jun 23, 2010 6.217 6.362 6.032 6.284 30,837 +0.04(+0.71%)
Jun 22, 2010 6.421 6.455 6.240 6.240 49,928 -0.14(-2.15%)
Jun 21, 2010 6.695 6.744 6.373 6.377 49,000 -0.26(-3.85%)
Jun 18, 2010 6.399 6.640 6.399 6.632 125,884 +0.28(+4.37%)
Jun 17, 2010 6.229 6.377 6.229 6.355 30,173 +0.11(+1.84%)
Jun 16, 2010 6.221 6.384 6.095 6.240 47,917 -0.06(-0.88%)
Jun 15, 2010 6.040 6.299 5.943 6.295 64,065 +0.21(+3.53%)
Jun 14, 2010 5.951 6.214 5.951 6.080 69,049 +0.17(+2.88%)
Jun 11, 2010 5.758 5.914 5.758 5.910 26,613 +0.10(+1.72%)
Jun 10, 2010 5.758 5.862 5.654 5.810 48,954 +0.13(+2.22%)
Jun 09, 2010 5.758 5.884 5.599 5.684 46,600 -0.00(-0.07%)
Jun 08, 2010 6.032 6.032 5.580 5.688 100,456 -0.31(-5.19%)
Jun 07, 2010 6.051 6.353 5.936 5.999 253,194 -0.01(-0.12%)
Jun 04, 2010 6.243 6.247 5.991 6.006 75,969 -0.32(-5.09%)
Jun 03, 2010 6.514 6.642 6.177 6.329 216,061 -0.26(-3.94%)
Jun 02, 2010 6.069 6.655 5.984 6.588 75,902 +0.52(+8.61%)
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.