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 )

17.29 +0.52 (+3.10%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 1, 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 (%)
Jan 30, 2009 2.690 2.890 2.568 2.797 805,168 +0.14(+5.15%)
Jan 29, 2009 2.646 2.709 2.594 2.660 43,383 +0.00(+0.14%)
Jan 28, 2009 2.631 2.764 2.631 2.657 95,120 -0.00(-0.14%)
Jan 27, 2009 2.675 2.675 2.571 2.660 81,596 +0.03(+1.27%)
Jan 26, 2009 2.594 2.723 2.560 2.627 45,491 +0.04(+1.58%)
Jan 23, 2009 2.557 2.638 2.557 2.586 26,578 +0.00(+0.14%)
Jan 22, 2009 2.646 2.712 2.557 2.583 92,724 -0.04(-1.62%)
Jan 21, 2009 2.512 2.886 2.512 2.625 142,420 +0.09(+3.43%)
Jan 20, 2009 2.631 2.678 2.516 2.538 75,505 -0.07(-2.84%)
Jan 16, 2009 2.597 2.664 2.597 2.612 41,761 -0.05(-1.95%)
Jan 15, 2009 2.683 2.683 2.631 2.664 3,063 -0.02(-0.69%)
Jan 14, 2009 2.764 2.797 2.594 2.683 74,995 -0.09(-3.21%)
Jan 13, 2009 2.779 2.886 2.712 2.772 49,213 -0.01(-0.53%)
Jan 12, 2009 2.864 2.905 2.746 2.786 131,787 -0.07(-2.62%)
Jan 09, 2009 2.957 2.957 2.716 2.861 234,305 -0.09(-3.11%)
Jan 08, 2009 2.972 3.142 2.838 2.953 156,573 -0.09(-2.81%)
Jan 07, 2009 3.201 3.201 2.964 3.038 96,734 -0.09(-2.96%)
Jan 06, 2009 3.298 3.298 3.009 3.131 93,237 +0.02(+0.75%)
Jan 05, 2009 3.316 3.316 2.990 3.108 60,049 -0.20(-6.19%)
Jan 02, 2009 3.287 3.390 2.994 3.313 68,493 +0.01(+0.45%)
Dec 31, 2008 3.035 3.298 2.875 3.298 48,957 +0.24(+8.01%)
Dec 30, 2008 2.957 3.053 2.760 3.053 111,564 +0.08(+2.74%)
Dec 29, 2008 2.779 3.035 2.686 2.972 45,834 +0.19(+6.79%)
Dec 26, 2008 2.801 2.890 2.783 2.783 13,146 -0.02(-0.66%)
Dec 24, 2008 2.816 2.912 2.779 2.801 41,327 -0.02(-0.79%)
Dec 23, 2008 2.957 2.957 2.786 2.823 23,374 -0.14(-4.75%)
Dec 22, 2008 2.898 2.975 2.898 2.964 19,210 +0.09(+3.09%)
Dec 19, 2008 2.938 3.053 2.875 2.875 24,834 -0.07(-2.51%)
Dec 18, 2008 2.990 3.038 2.901 2.949 55,331 -0.06(-1.85%)
Dec 17, 2008 2.964 3.068 2.812 3.005 72,102 +0.00(+0.00%)
Dec 16, 2008 2.779 3.109 2.779 3.005 109,052 +0.04(+1.38%)
Dec 15, 2008 2.972 3.087 2.964 2.964 79,704 -0.02(-0.74%)
Dec 12, 2008 2.927 3.146 2.831 2.986 95,366 -0.01(-0.37%)
Dec 11, 2008 2.964 3.097 2.964 2.998 99,244 -0.00(-0.12%)
Dec 10, 2008 2.961 3.112 2.816 3.001 73,308 +0.08(+2.66%)
Dec 09, 2008 3.046 3.046 2.898 2.923 111,799 -0.15(-4.94%)
Dec 08, 2008 3.068 3.105 2.942 3.075 93,161 +0.17(+5.73%)
Dec 05, 2008 2.931 3.016 2.783 2.909 28,405 -0.05(-1.63%)
Dec 04, 2008 3.031 3.101 2.872 2.957 66,799 +0.03(+0.89%)
Dec 03, 2008 2.964 3.016 2.775 2.931 200,726 +0.05(+1.80%)
Dec 02, 2008 2.742 2.927 2.720 2.879 249,456 +0.17(+6.15%)
Dec 01, 2008 2.905 3.064 2.686 2.712 370,373 -0.29(-9.63%)
Nov 28, 2008 2.816 3.146 2.805 3.001 34,059 -0.03(-0.86%)
Nov 26, 2008 3.020 3.075 2.686 3.027 167,522 +0.18(+6.38%)
Nov 25, 2008 2.875 2.923 2.697 2.846 172,062 -0.12(-4.00%)
Nov 24, 2008 2.953 2.994 2.853 2.964 109,581 -0.00(-0.13%)
Nov 21, 2008 2.923 2.972 2.631 2.968 149,256 +0.03(+1.14%)
Nov 20, 2008 3.075 3.075 2.927 2.935 140,429 -0.25(-7.91%)
Nov 19, 2008 3.187 3.261 3.157 3.187 126,538 +0.00(+0.00%)
Nov 18, 2008 3.183 3.283 3.064 3.187 317,332 -0.06(-1.71%)
Nov 17, 2008 3.238 3.405 3.127 3.242 159,428 +0.00(+0.00%)
Nov 14, 2008 3.446 3.446 3.183 3.242 41,224 -0.20(-5.71%)
Nov 13, 2008 3.268 3.464 3.150 3.439 115,030 +0.14(+4.27%)
Nov 12, 2008 3.246 3.355 3.246 3.298 190,222 -0.04(-1.11%)
Nov 11, 2008 3.327 3.464 3.290 3.335 93,461 -0.02(-0.66%)
Nov 10, 2008 3.409 3.509 3.246 3.357 89,226 -0.09(-2.69%)
Nov 07, 2008 3.557 3.587 3.364 3.450 100,850 -0.15(-4.12%)
Nov 06, 2008 3.813 3.813 3.435 3.598 160,764 -0.26(-6.81%)
Nov 05, 2008 4.076 4.131 3.805 3.861 121,696 -0.30(-7.13%)
Nov 04, 2008 4.280 4.380 3.831 4.157 248,291 -0.27(-6.19%)
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.