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:

Astronics Cp (NQ: ATRO )

10.53 -0.23 (-2.14%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 11.02 11.35 10.65 10.76 88,253 -0.44(-3.93%)
May 17, 2022 10.84 11.40 10.72 11.20 96,440 +0.56(+5.26%)
May 16, 2022 10.70 11.10 10.57 10.64 82,163 -0.07(-0.65%)
May 13, 2022 10.57 10.86 10.47 10.71 90,879 +0.17(+1.61%)
May 12, 2022 10.25 10.56 10.15 10.54 103,691 +0.18(+1.74%)
May 11, 2022 10.68 11.12 10.30 10.36 152,878 -0.23(-2.17%)
May 10, 2022 10.26 10.64 10.10 10.59 153,712 +0.47(+4.64%)
May 09, 2022 10.45 10.45 9.670 10.12 258,884 -0.61(-5.68%)
May 06, 2022 10.05 11.38 9.690 10.73 252,607 +0.93(+9.49%)
May 05, 2022 9.760 9.920 9.700 9.800 289,842 -0.10(-1.01%)
May 04, 2022 9.590 9.930 9.390 9.900 125,090 +0.40(+4.21%)
May 03, 2022 9.550 9.760 9.340 9.500 205,361 -0.12(-1.25%)
May 02, 2022 9.620 9.800 9.375 9.620 83,319 -0.07(-0.72%)
Apr 29, 2022 9.990 10.44 9.660 9.690 126,205 -0.39(-3.87%)
Apr 28, 2022 10.08 10.27 9.240 10.08 263,288 +0.08(+0.80%)
Apr 27, 2022 10.29 10.50 9.980 10.00 160,917 -0.32(-3.10%)
Apr 26, 2022 10.59 11.03 10.20 10.32 105,453 -0.41(-3.82%)
Apr 25, 2022 10.83 11.17 10.45 10.73 135,298 -0.25(-2.28%)
Apr 22, 2022 11.06 11.40 10.91 10.98 94,296 -0.15(-1.35%)
Apr 21, 2022 11.65 11.75 11.01 11.13 85,880 -0.46(-3.97%)
Apr 20, 2022 11.75 11.76 11.52 11.59 79,160 -0.04(-0.34%)
Apr 19, 2022 11.69 12.01 11.61 11.63 63,772 -0.07(-0.60%)
Apr 18, 2022 11.94 11.94 11.48 11.70 78,134 -0.27(-2.26%)
Apr 14, 2022 12.09 12.26 11.92 11.97 75,461 +0.05(+0.42%)
Apr 13, 2022 11.57 11.98 11.57 11.92 54,392 +0.34(+2.94%)
Apr 12, 2022 11.39 11.81 11.29 11.58 63,791 +0.29(+2.57%)
Apr 11, 2022 11.28 11.68 11.20 11.29 62,788 -0.08(-0.70%)
Apr 08, 2022 11.83 11.87 11.31 11.37 112,434 -0.33(-2.82%)
Apr 07, 2022 11.40 11.75 11.23 11.70 132,315 +0.27(+2.36%)
Apr 06, 2022 11.43 11.60 11.00 11.43 146,785 -0.20(-1.72%)
Apr 05, 2022 12.52 12.70 11.60 11.63 165,263 -0.88(-7.03%)
Apr 04, 2022 13.00 13.11 12.44 12.51 106,645 -0.51(-3.92%)
Apr 01, 2022 13.00 13.19 12.68 13.02 147,068 +0.09(+0.70%)
Mar 31, 2022 13.11 13.31 12.78 12.93 144,456 -0.14(-1.07%)
Mar 30, 2022 13.32 13.47 13.02 13.07 83,865 -0.33(-2.46%)
Mar 29, 2022 13.52 13.76 13.32 13.40 100,046 +0.02(+0.15%)
Mar 28, 2022 13.70 13.80 13.12 13.38 159,558 -0.36(-2.62%)
Mar 25, 2022 13.74 14.38 13.64 13.74 243,515 -0.03(-0.22%)
Mar 24, 2022 13.12 13.89 12.97 13.77 454,805 +0.77(+5.92%)
Mar 23, 2022 13.24 13.26 12.94 13.00 192,739 -0.24(-1.81%)
Mar 22, 2022 13.09 13.52 13.00 13.24 250,398 +0.24(+1.85%)
Mar 21, 2022 13.12 13.20 12.86 13.00 138,947 -0.14(-1.07%)
Mar 18, 2022 12.92 13.37 12.83 13.14 356,963 +0.24(+1.86%)
Mar 17, 2022 13.00 13.00 12.73 12.90 125,370 -0.10(-0.77%)
Mar 16, 2022 13.00 13.37 12.85 13.00 286,227 +0.01(+0.08%)
Mar 15, 2022 12.99 13.11 12.71 12.99 428,181 +0.04(+0.31%)
Mar 14, 2022 12.89 12.97 12.64 12.95 125,381 +0.17(+1.33%)
Mar 11, 2022 13.38 13.45 12.78 12.78 142,494 -0.50(-3.77%)
Mar 10, 2022 13.49 13.68 13.20 13.28 144,399 -0.40(-2.92%)
Mar 09, 2022 13.34 13.98 13.28 13.68 161,212 +0.50(+3.79%)
Mar 08, 2022 13.02 13.86 12.89 13.18 153,599 +0.30(+2.33%)
Mar 07, 2022 13.00 13.31 12.94 12.88 236,550 -0.02(-0.16%)
Mar 04, 2022 13.02 13.02 12.45 12.90 127,938 -0.28(-2.12%)
Mar 03, 2022 14.16 14.16 13.01 13.18 127,165 -1.03(-7.25%)
Mar 02, 2022 13.50 14.37 12.33 14.21 197,837 +0.04(+0.28%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.