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 )

16.63 -0.03 (-0.18%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Nov 28, 2003 1.853 1.853 1.853 1.853 809 +0.01(+0.40%)
Nov 26, 2003 1.782 1.975 1.782 1.845 12,725 -0.04(-2.16%)
Nov 25, 2003 1.830 1.979 1.830 1.886 14,371 -0.00(-0.20%)
Nov 24, 2003 1.997 1.997 1.834 1.890 13,899 -0.10(-5.03%)
Nov 21, 2003 1.849 1.990 1.856 1.990 12,144 +0.14(+7.62%)
Nov 20, 2003 1.816 1.875 1.816 1.849 20,295 +0.05(+2.89%)
Nov 19, 2003 1.893 1.897 1.730 1.797 28,629 -0.06(-3.00%)
Nov 18, 2003 1.897 1.927 1.853 1.853 10,474 -0.13(-6.37%)
Nov 17, 2003 1.945 1.979 1.886 1.979 6,072 +0.12(+6.59%)
Nov 14, 2003 1.886 1.938 1.838 1.856 24,829 +0.02(+1.01%)
Nov 13, 2003 1.934 1.964 1.838 1.838 4,857 -0.02(-1.20%)
Nov 12, 2003 1.934 2.019 1.853 1.860 16,484 +0.02(+1.01%)
Nov 11, 2003 1.853 1.909 1.838 1.842 7,556 -0.01(-0.60%)
Nov 10, 2003 2.030 2.049 1.853 1.853 50,770 -0.11(-5.84%)
Nov 07, 2003 2.038 2.075 1.908 1.968 21,050 -0.05(-2.57%)
Nov 06, 2003 2.019 2.056 2.019 2.019 6,207 +0.00(+0.00%)
Nov 05, 2003 1.927 2.038 1.927 2.019 22,141 +0.09(+4.41%)
Nov 04, 2003 1.905 2.027 1.905 1.934 23,301 -0.01(-0.38%)
Nov 03, 2003 2.131 2.134 1.916 1.942 54,797 -0.28(-12.67%)
Oct 31, 2003 1.919 2.242 1.856 2.223 72,787 +0.35(+18.81%)
Oct 30, 2003 1.801 1.949 1.849 1.871 108,134 +0.07(+3.91%)
Oct 29, 2003 1.674 1.816 1.627 1.801 81,235 +0.17(+10.20%)
Oct 28, 2003 1.667 1.727 1.634 1.634 25,908 +0.04(+2.80%)
Oct 27, 2003 1.627 1.667 1.560 1.590 24,559 +0.00(+0.00%)
Oct 24, 2003 1.590 1.690 1.590 1.590 49,118 -0.00(-0.23%)
Oct 23, 2003 1.571 1.593 1.538 1.593 44,261 +0.06(+3.61%)
Oct 22, 2003 1.538 1.590 1.538 1.538 8,636 +0.02(+1.22%)
Oct 21, 2003 1.586 1.593 1.519 1.519 26,462 -0.03(-2.15%)
Oct 20, 2003 1.530 1.571 1.519 1.553 13,764 -0.01(-0.48%)
Oct 17, 2003 1.556 1.560 1.452 1.560 27,258 +0.04(+2.93%)
Oct 16, 2003 1.501 1.564 1.515 1.515 5,384 +0.01(+0.99%)
Oct 15, 2003 1.541 1.597 1.474 1.501 9,972 -0.01(-0.98%)
Oct 14, 2003 1.519 1.519 1.430 1.515 14,573 +0.00(+0.02%)
Oct 13, 2003 1.393 1.541 1.393 1.515 6,747 +0.05(+3.52%)
Oct 10, 2003 1.527 1.527 1.460 1.464 4,588 -0.06(-3.66%)
Oct 09, 2003 1.445 1.590 1.445 1.519 14,276 +0.04(+3.02%)
Oct 08, 2003 1.389 1.575 1.389 1.475 25,908 +0.03(+1.79%)
Oct 07, 2003 1.486 1.515 1.430 1.449 9,418 -0.09(-5.78%)
Oct 06, 2003 1.497 1.538 1.445 1.538 12,760 +0.00(+0.00%)
Oct 03, 2003 1.512 1.538 1.512 1.538 5,937 +0.03(+2.22%)
Oct 02, 2003 1.460 1.564 1.448 1.504 19,466 +0.07(+4.61%)
Oct 01, 2003 1.482 1.482 1.438 1.438 5,667 -0.04(-2.98%)
Sep 30, 2003 1.463 1.538 1.334 1.482 38,593 -0.01(-0.74%)
Sep 29, 2003 1.449 1.579 1.449 1.493 6,004 -0.03(-1.71%)
Sep 26, 2003 1.519 1.601 1.467 1.519 9,691 +0.03(+2.22%)
Sep 25, 2003 1.501 1.623 1.463 1.486 11,605 -0.15(-9.05%)
Sep 24, 2003 1.508 1.664 1.471 1.634 26,694 +0.13(+8.38%)
Sep 23, 2003 1.541 1.571 1.490 1.508 10,754 -0.03(-2.16%)
Sep 22, 2003 1.467 1.541 1.467 1.541 539 +0.07(+4.73%)
Sep 19, 2003 1.549 1.549 1.412 1.471 15,464 -0.03(-2.19%)
Sep 18, 2003 1.553 1.553 1.504 1.504 8,123 -0.05(-3.10%)
Sep 17, 2003 1.508 1.553 1.508 1.553 7,597 +0.09(+6.05%)
Sep 16, 2003 1.456 1.504 1.456 1.464 1,349 -0.05(-3.16%)
Sep 15, 2003 1.478 1.530 1.445 1.512 10,255 +0.07(+4.62%)
Sep 12, 2003 1.445 1.445 1.445 1.445 539 +0.00(+0.03%)
Sep 11, 2003 1.419 1.456 1.419 1.445 2,968 +0.03(+1.80%)
Sep 10, 2003 1.482 1.501 1.378 1.419 23,749 -0.10(-6.56%)
Sep 09, 2003 1.389 1.519 1.389 1.519 9,445 -0.01(-0.51%)
Sep 08, 2003 1.571 1.571 1.445 1.527 13,494 -0.05(-3.06%)
Sep 05, 2003 1.567 1.575 1.490 1.575 6,477 +0.00(+0.26%)
Sep 04, 2003 1.541 1.571 1.430 1.571 7,016 -0.08(-4.74%)
Sep 03, 2003 1.649 1.649 1.649 1.649 539 +0.09(+5.95%)
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.