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 )

17.03 +0.26 (+1.55%)
Streaming Delayed Price Updated: 2:01 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 (%)
Mar 31, 2003 1.401 1.401 1.356 1.356 3,508 -0.06(-4.19%)
Mar 28, 2003 1.415 1.415 1.415 1.415 53,976 +0.06(+4.66%)
Mar 27, 2003 1.360 1.360 1.338 1.352 25,369 -0.01(-0.82%)
Mar 26, 2003 1.482 1.482 1.352 1.364 24,019 -0.03(-1.87%)
Mar 25, 2003 1.367 1.538 1.367 1.389 18,891 -0.11(-7.18%)
Mar 24, 2003 1.389 1.538 1.352 1.497 22,400 -0.13(-7.97%)
Mar 21, 2003 1.623 1.627 1.371 1.627 31,036 -0.04(-2.44%)
Mar 20, 2003 1.682 1.786 1.612 1.667 10,525 +0.06(+3.45%)
Mar 19, 2003 1.575 1.779 1.575 1.612 35,354 -0.09(-5.46%)
Mar 18, 2003 2.149 2.149 1.575 1.705 76,989 -0.06(-3.14%)
Mar 17, 2003 1.849 1.853 1.760 1.760 75,837 -0.43(-19.49%)
Mar 13, 2003 2.156 2.245 2.149 2.186 10,525 +0.00(+0.00%)
Mar 12, 2003 2.279 2.279 2.186 2.186 22,670 -0.10(-4.22%)
Mar 11, 2003 2.282 2.282 2.282 2.282 1,619 +0.00(+0.16%)
Mar 10, 2003 2.290 2.290 2.279 2.279 1,079 -0.03(-1.28%)
Mar 07, 2003 2.290 2.308 2.290 2.308 2,428 +0.03(+1.30%)
Mar 06, 2003 2.308 2.312 2.279 2.279 273,393 +0.03(+1.49%)
Mar 05, 2003 2.294 2.294 2.242 2.245 9,985 -0.07(-2.88%)
Mar 04, 2003 2.286 2.312 2.286 2.312 9,985 +0.03(+1.46%)
Mar 03, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Feb 28, 2003 2.279 2.279 2.279 2.279 11,605 -0.04(-1.76%)
Feb 27, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 26, 2003 2.360 2.368 2.320 2.320 3,778 -0.01(-0.63%)
Feb 25, 2003 2.282 2.357 2.282 2.334 22,670 +0.07(+3.28%)
Feb 24, 2003 2.334 2.334 2.260 2.260 17,812 -0.05(-2.09%)
Feb 21, 2003 2.334 2.353 2.260 2.308 13,494 -0.06(-2.66%)
Feb 20, 2003 2.390 2.405 2.371 2.371 14,573 +0.03(+1.27%)
Feb 19, 2003 2.353 2.405 2.297 2.342 24,829 -0.02(-0.94%)
Feb 18, 2003 2.286 2.364 2.227 2.364 8,906 +0.01(+0.47%)
Feb 14, 2003 2.357 2.357 2.294 2.353 8,096 -0.01(-0.63%)
Feb 13, 2003 2.445 2.445 2.227 2.368 104,985 +0.10(+4.24%)
Feb 12, 2003 2.405 2.405 2.238 2.271 28,337 -0.11(-4.52%)
Feb 11, 2003 2.379 2.379 2.379 2.379 269 -0.01(-0.31%)
Feb 10, 2003 2.505 2.520 2.382 2.386 19,431 -0.10(-4.17%)
Feb 07, 2003 2.412 2.490 2.412 2.490 34,275 +0.04(+1.82%)
Feb 06, 2003 2.375 2.445 2.364 2.445 18,622 +0.05(+2.15%)
Feb 05, 2003 2.390 2.401 2.371 2.394 22,940 +0.03(+1.43%)
Feb 04, 2003 2.279 2.360 2.279 2.360 8,906 +0.04(+1.92%)
Feb 03, 2003 2.316 2.323 2.294 2.316 29,417 -0.05(-2.18%)
Jan 31, 2003 2.153 2.412 2.153 2.367 29,147 +0.10(+4.57%)
Jan 30, 2003 2.101 2.282 2.186 2.264 4,857 +0.16(+7.76%)
Jan 29, 2003 2.375 2.408 2.101 2.101 38,863 -0.29(-12.09%)
Jan 28, 2003 2.405 2.408 2.279 2.390 18,082 -0.02(-0.77%)
Jan 27, 2003 2.416 2.416 2.408 2.408 4,857 +0.00(+0.00%)
Jan 24, 2003 2.405 2.408 2.405 2.408 1,349 -0.04(-1.81%)
Jan 23, 2003 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Jan 22, 2003 2.464 2.464 2.408 2.453 12,684 -0.07(-2.93%)
Jan 21, 2003 2.549 2.549 2.527 2.527 13,764 -0.07(-2.71%)
Jan 17, 2003 2.597 2.597 2.597 2.597 4,048 +0.00(+0.00%)
Jan 16, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Jan 15, 2003 2.597 2.597 2.597 2.597 8,366 +0.04(+1.59%)
Jan 14, 2003 2.594 2.594 2.557 2.557 74,218 -0.04(-1.43%)
Jan 13, 2003 2.560 2.597 2.534 2.594 8,906 +0.03(+1.16%)
Jan 10, 2003 2.349 2.564 2.349 2.564 3,238 +0.15(+6.30%)
Jan 09, 2003 2.408 2.538 2.408 2.412 7,286 +0.02(+0.77%)
Jan 08, 2003 2.405 2.408 2.375 2.394 22,670 +0.07(+3.20%)
Jan 07, 2003 2.557 2.557 2.234 2.320 30,496 -0.14(-5.86%)
Jan 06, 2003 2.371 2.590 2.371 2.464 7,556 -0.09(-3.62%)
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.