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 )

16.77 +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 2.731 2.731 2.709 2.709 12,414 +0.00(+0.14%)
Aug 29, 2002 2.742 2.742 2.705 2.705 27,798 -0.03(-1.22%)
Aug 28, 2002 2.712 2.799 2.712 2.738 25,369 +0.05(+1.93%)
Aug 27, 2002 2.835 2.835 2.686 2.686 2,968 -0.11(-3.97%)
Aug 26, 2002 2.816 2.816 2.612 2.797 104,985 -0.02(-0.66%)
Aug 23, 2002 2.816 2.868 2.816 2.816 6,477 -0.04(-1.30%)
Aug 22, 2002 2.853 2.853 2.853 2.853 17,542 +0.04(+1.32%)
Aug 21, 2002 2.835 2.835 2.816 2.816 28,607 +0.02(+0.66%)
Aug 20, 2002 2.872 2.875 2.797 2.797 19,782 -0.06(-1.95%)
Aug 16, 2002 2.846 2.853 2.846 2.853 4,588 -0.04(-1.53%)
Aug 15, 2002 2.816 2.898 2.801 2.898 9,715 +0.08(+2.89%)
Aug 14, 2002 2.779 2.816 2.779 2.816 10,255 +0.04(+1.33%)
Aug 13, 2002 2.820 2.820 2.779 2.779 14,303 -0.06(-2.09%)
Aug 12, 2002 2.860 2.861 2.823 2.838 62,343 +0.00(+0.13%)
Aug 07, 2002 2.886 2.964 2.835 2.835 69,630 +0.04(+1.32%)
Aug 06, 2002 2.779 2.797 2.779 2.797 3,778 +0.06(+2.03%)
Aug 05, 2002 2.783 2.783 2.742 2.742 4,048 -0.04(-1.33%)
Aug 02, 2002 2.853 2.853 2.779 2.779 22,940 -0.07(-2.60%)
Aug 01, 2002 2.853 2.890 2.853 2.853 26,988 -0.00(-0.01%)
Jul 31, 2002 2.853 2.857 2.853 2.853 37,783 +0.00(+0.01%)
Jul 30, 2002 2.816 2.872 2.805 2.853 32,116 +0.07(+2.53%)
Jul 29, 2002 2.746 2.853 2.746 2.783 35,624 +0.03(+1.08%)
Jul 26, 2002 2.853 2.853 2.753 2.753 8,366 -0.10(-3.51%)
Jul 25, 2002 2.816 2.853 2.779 2.853 25,099 +0.04(+1.30%)
Jul 24, 2002 2.872 2.875 2.816 2.816 48,309 -0.04(-1.41%)
Jul 23, 2002 2.853 2.909 2.853 2.857 55,053 -0.01(-0.50%)
Jul 22, 2002 2.853 2.871 2.820 2.871 35,894 +0.02(+0.63%)
Jul 19, 2002 2.886 2.886 2.853 2.853 77,996 -0.03(-1.18%)
Jul 17, 2002 2.964 2.964 2.886 2.887 11,335 -0.04(-1.37%)
Jul 12, 2002 2.827 2.938 2.827 2.927 29,687 -0.03(-0.88%)
Jul 11, 2002 2.964 2.964 2.835 2.953 47,499 -0.01(-0.38%)
Jul 10, 2002 3.001 3.020 2.909 2.964 43,721 -0.04(-1.23%)
Jul 09, 2002 3.053 3.001 3.001 3.001 539 -0.05(-1.69%)
Jul 08, 2002 3.038 3.053 3.038 3.053 186,760 +0.01(+0.48%)
Jul 05, 2002 3.032 3.042 3.027 3.038 7,016 +0.00(+0.00%)
Jul 04, 2002 3.131 3.161 3.038 3.038 20,241 +0.00(+0.00%)
Jul 03, 2002 3.131 3.161 3.038 3.038 20,241 -0.09(-2.96%)
Jul 02, 2002 2.927 3.168 2.909 3.131 147,626 +0.18(+6.02%)
Jul 01, 2002 2.961 2.964 2.816 2.953 21,050 -0.01(-0.38%)
Jun 28, 2002 2.964 3.053 2.790 2.964 50,738 -0.06(-1.84%)
Jun 27, 2002 3.046 3.075 2.909 3.020 66,391 -0.09(-2.98%)
Jun 26, 2002 3.153 3.179 3.112 3.112 54,786 -0.04(-1.29%)
Jun 25, 2002 3.242 3.242 3.153 3.153 26,718 -0.07(-2.20%)
Jun 21, 2002 3.279 3.279 3.224 3.224 19,161 -0.06(-1.68%)
Jun 20, 2002 3.275 3.279 3.275 3.279 9,445 +0.02(+0.57%)
Jun 19, 2002 3.298 3.298 3.242 3.261 11,874 -0.05(-1.46%)
Jun 18, 2002 3.242 3.368 3.242 3.309 54,786 +0.07(+2.06%)
Jun 17, 2002 3.205 3.279 3.101 3.242 36,974 +0.09(+2.94%)
Jun 14, 2002 3.187 3.242 3.150 3.150 26,718 -0.15(-4.49%)
Jun 12, 2002 3.275 3.309 3.268 3.298 46,690 +0.03(+0.90%)
Jun 11, 2002 3.290 3.335 3.268 3.268 18,082 -0.01(-0.44%)
Jun 10, 2002 3.394 3.520 3.264 3.283 32,386 -0.05(-1.56%)
Jun 07, 2002 3.336 3.338 3.335 3.335 7,826 -0.08(-2.28%)
Jun 06, 2002 3.416 3.416 3.413 3.413 5,667 +0.00(+0.00%)
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.