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 )

18.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2011 11.58 11.99 11.21 11.82 108,874 -0.07(-0.59%)
Jul 28, 2011 11.69 12.05 11.46 11.89 72,555 +0.20(+1.74%)
Jul 27, 2011 12.05 12.05 11.49 11.68 152,973 -0.54(-4.40%)
Jul 26, 2011 12.50 12.50 12.22 12.22 33,516 -0.29(-2.34%)
Jul 25, 2011 12.39 12.67 12.20 12.51 76,504 -0.05(-0.38%)
Jul 22, 2011 12.51 12.58 12.25 12.56 59,120 -0.00(-0.03%)
Jul 21, 2011 12.52 12.58 12.23 12.56 29,627 +0.20(+1.65%)
Jul 20, 2011 12.56 12.56 12.23 12.36 36,809 -0.10(-0.77%)
Jul 19, 2011 11.99 12.49 11.99 12.46 61,131 +0.62(+5.26%)
Jul 18, 2011 11.86 11.89 11.65 11.83 47,259 -0.02(-0.19%)
Jul 15, 2011 11.89 11.94 11.73 11.86 71,659 +0.02(+0.16%)
Jul 14, 2011 12.05 12.12 11.82 11.84 47,586 -0.34(-2.80%)
Jul 13, 2011 11.86 12.22 11.86 12.18 38,693 +0.47(+4.02%)
Jul 12, 2011 11.67 11.83 11.66 11.71 36,531 +0.03(+0.29%)
Jul 11, 2011 11.96 12.13 11.58 11.68 54,408 -0.52(-4.22%)
Jul 08, 2011 12.12 12.23 11.95 12.19 32,081 -0.15(-1.20%)
Jul 07, 2011 12.07 12.34 12.07 12.34 53,334 +0.39(+3.26%)
Jul 06, 2011 11.99 12.05 11.35 11.95 65,287 -0.11(-0.89%)
Jul 05, 2011 11.80 12.07 11.59 12.06 84,633 +0.29(+2.49%)
Jul 01, 2011 11.43 11.86 10.81 11.76 94,464 +0.35(+3.08%)
Jun 30, 2011 11.12 11.47 10.93 11.41 83,631 +0.16(+1.45%)
Jun 29, 2011 11.11 11.33 10.80 11.25 82,935 +0.16(+1.44%)
Jun 28, 2011 10.69 11.12 10.38 11.09 80,096 +0.48(+4.50%)
Jun 27, 2011 10.45 10.62 10.35 10.61 53,704 +0.20(+1.88%)
Jun 24, 2011 10.12 10.50 10.12 10.42 248,577 +0.31(+3.04%)
Jun 23, 2011 9.397 10.17 9.319 10.11 72,974 +0.54(+5.61%)
Jun 22, 2011 9.889 9.945 9.526 9.571 101,765 -0.41(-4.16%)
Jun 21, 2011 10.11 10.17 9.938 9.986 47,901 +0.00(+0.00%)
Jun 20, 2011 10.03 10.05 9.860 9.986 35,754 +0.09(+0.90%)
Jun 17, 2011 9.997 10.05 9.875 9.897 147,696 +0.02(+0.23%)
Jun 16, 2011 9.671 9.986 9.671 9.875 79,953 +0.21(+2.22%)
Jun 15, 2011 9.252 9.715 9.252 9.660 97,698 +0.25(+2.64%)
Jun 14, 2011 9.002 9.430 8.980 9.411 37,897 +0.56(+6.28%)
Jun 13, 2011 8.904 9.030 8.674 8.856 88,608 +0.01(+0.13%)
Jun 10, 2011 9.104 9.226 8.841 8.845 36,709 -0.37(-4.06%)
Jun 09, 2011 8.996 9.237 8.996 9.219 47,105 +0.20(+2.26%)
Jun 08, 2011 9.074 9.182 9.011 9.015 31,349 -0.13(-1.38%)
Jun 07, 2011 9.182 9.334 9.137 9.141 47,623 -0.01(-0.12%)
Jun 06, 2011 9.193 9.285 9.122 9.152 64,621 -0.11(-1.20%)
Jun 03, 2011 9.156 9.319 8.963 9.263 71,667 -0.27(-2.84%)
May 24, 2011 9.756 9.756 9.519 9.534 84,120 -0.21(-2.20%)
May 23, 2011 9.637 10.00 9.637 9.749 85,925 -0.16(-1.64%)
May 20, 2011 9.812 10.09 9.812 9.912 99,233 +0.02(+0.19%)
May 19, 2011 9.752 9.975 9.630 9.893 37,681 +0.23(+2.34%)
May 18, 2011 9.641 9.793 9.432 9.667 96,151 +0.04(+0.38%)
May 17, 2011 9.630 9.793 9.563 9.630 51,547 -0.09(-0.90%)
May 16, 2011 10.09 10.23 9.715 9.717 40,884 -0.46(-4.53%)
May 13, 2011 10.30 10.32 10.17 10.18 34,394 -0.10(-0.94%)
May 12, 2011 9.901 10.30 9.782 10.27 64,432 +0.24(+2.44%)
May 11, 2011 10.19 10.37 9.930 10.03 80,317 -0.25(-2.45%)
May 10, 2011 9.634 10.28 9.634 10.28 98,316 +0.68(+7.06%)
May 09, 2011 9.389 9.630 9.300 9.604 198,532 +0.16(+1.65%)
May 06, 2011 9.500 9.797 9.356 9.448 81,907 +0.11(+1.19%)
May 05, 2011 9.215 9.534 8.830 9.337 75,327 +0.05(+0.56%)
May 04, 2011 9.741 10.33 9.274 9.285 247,870 +0.45(+5.05%)
May 03, 2011 9.104 9.259 8.752 8.839 65,393 -0.31(-3.38%)
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.