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 )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 2.027 2.216 2.027 2.064 23,479 -0.07(-3.11%)
Jan 29, 2004 2.075 2.131 1.838 2.131 65,581 +0.10(+4.93%)
Jan 28, 2004 2.054 2.064 1.964 2.030 18,352 -0.01(-0.36%)
Jan 27, 2004 2.056 2.075 1.964 2.038 26,718 +0.02(+1.10%)
Jan 26, 2004 1.919 2.060 1.919 2.016 14,303 +0.01(+0.74%)
Jan 23, 2004 2.016 2.023 1.875 2.001 15,383 +0.03(+1.31%)
Jan 22, 2004 1.853 2.071 1.853 1.975 50,198 +0.06(+3.29%)
Jan 21, 2004 1.912 1.912 1.853 1.912 15,113 +0.00(+0.19%)
Jan 20, 2004 1.934 1.990 1.908 1.908 12,954 -0.01(-0.39%)
Jan 16, 2004 1.942 2.053 1.908 1.916 22,940 +0.01(+0.78%)
Jan 15, 2004 2.019 2.075 1.901 1.901 15,545 -0.04(-2.29%)
Jan 14, 2004 2.131 2.131 1.945 1.945 75,492 +0.06(+2.94%)
Jan 13, 2004 2.012 2.012 1.890 1.890 10,903 -0.15(-7.27%)
Jan 12, 2004 1.890 2.068 1.886 2.038 17,723 +0.15(+7.84%)
Jan 09, 2004 1.927 1.927 1.890 1.890 11,656 -0.04(-1.92%)
Jan 08, 2004 1.927 1.927 1.893 1.927 15,669 +0.03(+1.54%)
Jan 07, 2004 1.953 1.953 1.893 1.897 7,524 -0.04(-1.90%)
Jan 06, 2004 1.864 1.934 1.856 1.934 14,033 +0.01(+0.58%)
Jan 05, 2004 1.982 1.982 1.871 1.923 9,715 -0.02(-1.14%)
Jan 02, 2004 1.890 1.945 1.890 1.945 12,144 +0.10(+5.63%)
Dec 31, 2003 1.945 1.945 1.842 1.842 35,084 -0.05(-2.57%)
Dec 30, 2003 1.890 1.910 1.856 1.890 4,857 +0.00(+0.02%)
Dec 29, 2003 1.890 1.890 1.890 1.890 1,918 +0.00(+0.00%)
Dec 26, 2003 1.890 1.912 1.890 1.890 7,016 -0.04(-1.92%)
Dec 24, 2003 1.927 1.930 1.927 1.927 4,857 +0.04(+1.96%)
Dec 23, 2003 1.890 1.990 1.890 1.890 17,866 -0.01(-0.39%)
Dec 22, 2003 1.890 2.005 1.890 1.897 12,746 +0.00(+0.00%)
Dec 19, 2003 1.908 2.034 1.897 1.897 14,973 +0.01(+0.59%)
Dec 18, 2003 1.956 2.034 1.886 1.886 14,244 +0.01(+0.39%)
Dec 17, 2003 1.864 2.034 1.864 1.879 32,272 +0.03(+1.40%)
Dec 16, 2003 1.956 1.997 1.819 1.853 11,928 +0.00(+0.00%)
Dec 15, 2003 1.890 1.982 1.853 1.853 8,725 -0.08(-4.03%)
Dec 12, 2003 2.045 2.097 1.930 1.930 18,867 +0.04(+1.96%)
Dec 11, 2003 2.019 2.019 1.893 1.893 13,494 +0.00(+0.00%)
Dec 10, 2003 1.916 1.993 1.890 1.893 10,390 -0.14(-7.09%)
Dec 09, 2003 1.860 2.075 1.860 2.038 31,700 +0.01(+0.73%)
Dec 08, 2003 1.993 2.023 1.905 2.023 18,481 +0.07(+3.41%)
Dec 05, 2003 1.853 1.997 1.901 1.956 32,839 +0.10(+5.60%)
Dec 04, 2003 1.804 1.853 1.804 1.853 2,563 +0.06(+3.31%)
Dec 03, 2003 1.767 1.853 1.764 1.793 8,771 -0.02(-1.22%)
Dec 02, 2003 1.760 1.816 1.760 1.816 8,047 +0.02(+1.03%)
Dec 01, 2003 1.786 1.893 1.760 1.797 16,870 -0.06(-3.00%)
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%)
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.