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 )

16.86 +0.20 (+1.20%)
Streaming Delayed Price Updated: 3:47 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 (%)
Nov 30, 2010 7.429 7.651 7.388 7.622 68,483 +0.07(+0.98%)
Nov 29, 2010 7.374 7.574 7.248 7.548 54,416 +0.15(+2.05%)
Nov 26, 2010 7.333 7.451 7.273 7.396 12,447 -0.01(-0.15%)
Nov 24, 2010 7.448 7.407 7.407 7.407 42,992 +0.04(+0.50%)
Nov 23, 2010 7.370 7.462 7.238 7.370 22,422 -0.12(-1.63%)
Nov 22, 2010 7.496 7.537 7.374 7.492 22,726 -0.06(-0.83%)
Nov 19, 2010 7.462 7.740 7.462 7.555 62,410 +0.04(+0.54%)
Nov 18, 2010 7.248 7.518 7.122 7.514 106,248 +0.37(+5.13%)
Nov 17, 2010 7.333 7.462 7.081 7.147 135,266 -0.13(-1.73%)
Nov 16, 2010 7.407 7.407 6.988 7.273 138,720 -0.18(-2.39%)
Nov 15, 2010 7.651 7.818 7.336 7.451 62,435 -0.19(-2.43%)
Nov 12, 2010 7.948 7.948 7.625 7.637 84,954 -0.39(-4.89%)
Nov 11, 2010 8.218 8.218 7.955 8.029 64,467 -0.31(-3.73%)
Nov 10, 2010 8.481 8.481 8.215 8.341 70,866 -0.15(-1.75%)
Nov 09, 2010 8.518 8.578 8.385 8.489 99,846 -0.00(-0.04%)
Nov 08, 2010 8.489 8.522 8.300 8.493 246,345 -0.05(-0.56%)
Nov 05, 2010 8.493 8.715 8.485 8.541 170,782 +0.06(+0.66%)
Nov 04, 2010 8.348 8.541 8.278 8.485 123,080 +0.48(+6.02%)
Nov 03, 2010 7.955 8.185 7.955 8.003 88,878 +0.07(+0.93%)
Nov 02, 2010 7.781 8.018 7.414 7.929 84,047 +0.31(+4.14%)
Nov 01, 2010 7.781 7.781 7.348 7.614 114,636 -0.11(-1.44%)
Oct 29, 2010 7.548 7.763 7.548 7.726 71,441 +0.16(+2.16%)
Oct 28, 2010 7.674 7.674 7.503 7.562 44,776 -0.04(-0.49%)
Oct 27, 2010 7.496 7.629 7.340 7.600 95,471 +0.04(+0.49%)
Oct 25, 2010 7.570 7.577 7.437 7.562 26,815 +0.08(+1.09%)
Oct 22, 2010 7.559 7.559 7.122 7.481 39,538 -0.08(-1.03%)
Oct 21, 2010 7.800 7.866 7.470 7.559 59,717 -0.17(-2.25%)
Oct 20, 2010 7.837 7.903 7.703 7.733 128,087 -0.05(-0.62%)
Oct 19, 2010 7.507 7.807 7.475 7.781 179,589 +0.16(+2.09%)
Oct 18, 2010 7.437 7.655 7.311 7.622 73,616 +0.23(+3.11%)
Oct 15, 2010 7.500 7.500 7.343 7.392 75,859 -0.02(-0.25%)
Oct 14, 2010 7.281 7.477 7.092 7.411 135,042 +0.10(+1.32%)
Oct 13, 2010 7.036 7.336 6.936 7.314 113,661 +0.30(+4.28%)
Oct 12, 2010 6.947 7.070 6.940 7.014 86,538 +0.01(+0.16%)
Oct 11, 2010 6.988 7.055 6.914 7.003 60,184 +0.00(+0.00%)
Oct 08, 2010 6.784 7.059 6.714 7.003 95,093 +0.14(+2.05%)
Oct 07, 2010 7.033 7.040 6.751 6.862 92,125 -0.10(-1.38%)
Oct 06, 2010 7.073 7.110 6.781 6.959 108,482 -0.16(-2.24%)
Oct 05, 2010 6.584 7.129 6.510 7.118 152,978 +0.63(+9.71%)
Oct 04, 2010 6.547 6.681 6.418 6.488 156,252 -0.11(-1.68%)
Oct 01, 2010 6.529 6.614 6.277 6.599 58,230 +0.13(+2.06%)
Sep 30, 2010 6.540 6.540 6.269 6.466 59,083 +0.00(+0.06%)
Sep 29, 2010 6.414 6.503 6.330 6.462 48,514 +0.01(+0.11%)
Sep 28, 2010 6.440 6.455 6.240 6.455 44,903 +0.03(+0.40%)
Sep 27, 2010 6.547 6.547 6.362 6.429 28,982 -0.14(-2.09%)
Sep 24, 2010 6.384 6.566 6.288 6.566 50,004 +0.29(+4.67%)
Sep 23, 2010 6.284 6.336 6.217 6.273 31,174 -0.08(-1.23%)
Sep 22, 2010 6.299 6.381 6.251 6.351 47,337 +0.04(+0.70%)
Sep 21, 2010 6.340 6.358 6.243 6.306 35,581 -0.03(-0.41%)
Sep 20, 2010 6.351 6.469 6.243 6.332 139,012 +0.03(+0.47%)
Sep 17, 2010 6.206 6.310 6.091 6.303 159,215 +0.12(+1.92%)
Sep 15, 2010 6.114 6.188 5.936 6.184 37,832 +0.06(+0.91%)
Sep 14, 2010 6.177 6.203 5.999 6.129 55,944 -0.06(-0.90%)
Sep 13, 2010 6.140 6.206 5.836 6.184 179,926 +0.07(+1.09%)
Sep 10, 2010 5.840 6.162 5.777 6.117 89,901 +0.28(+4.83%)
Sep 09, 2010 5.765 5.869 5.614 5.836 71,986 +0.16(+2.81%)
Sep 08, 2010 5.999 6.151 5.576 5.676 216,188 -0.29(-4.79%)
Sep 07, 2010 5.928 6.069 5.728 5.962 179,527 -0.20(-3.31%)
Sep 03, 2010 5.662 6.195 5.450 6.166 172,720 +0.56(+9.98%)
Sep 02, 2010 5.825 5.825 5.491 5.606 76,908 -0.26(-4.42%)
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.