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 )

18.27 -0.42 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Sep 02, 2003 1.819 1.819 1.541 1.556 31,846 -0.09(-5.70%)
Aug 29, 2003 1.482 1.741 1.482 1.650 19,161 +0.22(+15.39%)
Aug 28, 2003 1.464 1.556 1.406 1.430 9,715 -0.01(-1.03%)
Aug 27, 2003 1.401 1.445 1.401 1.445 12,414 +0.04(+2.90%)
Aug 26, 2003 1.382 1.404 1.382 1.404 2,428 +0.00(+0.00%)
Aug 25, 2003 1.356 1.404 1.356 1.404 6,747 +0.03(+1.88%)
Aug 22, 2003 1.378 1.378 1.378 1.378 1,349 -0.03(-1.85%)
Aug 21, 2003 1.404 1.404 1.382 1.404 7,556 +0.00(+0.00%)
Aug 20, 2003 1.399 1.404 1.399 1.404 7,556 +0.00(+0.26%)
Aug 19, 2003 1.356 1.401 1.356 1.401 4,048 +0.02(+1.18%)
Aug 18, 2003 1.356 1.384 1.356 1.384 5,667 +0.01(+0.97%)
Aug 15, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 14, 2003 1.371 1.386 1.371 1.371 9,445 -0.03(-2.27%)
Aug 13, 2003 1.389 1.403 1.389 1.403 2,159 +0.03(+2.05%)
Aug 12, 2003 1.387 1.387 1.375 1.375 2,698 -0.07(-4.85%)
Aug 11, 2003 1.519 1.519 1.375 1.445 11,605 -0.09(-6.05%)
Aug 08, 2003 1.515 1.538 1.515 1.538 1,349 +0.08(+5.60%)
Aug 07, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Aug 06, 2003 1.408 1.456 1.408 1.456 2,159 +0.05(+3.42%)
Aug 05, 2003 1.408 1.538 1.408 1.408 6,747 -0.08(-5.24%)
Aug 04, 2003 1.415 1.530 1.415 1.486 11,874 +0.03(+1.78%)
Aug 01, 2003 1.416 1.460 1.416 1.460 1,619 +0.05(+3.38%)
Jul 31, 2003 1.441 1.445 1.408 1.412 11,605 -0.06(-3.76%)
Jul 30, 2003 1.408 1.467 1.389 1.467 14,843 -0.00(-0.25%)
Jul 29, 2003 1.408 1.471 1.393 1.471 16,193 +0.08(+5.67%)
Jul 28, 2003 1.575 1.576 1.389 1.392 52,357 -0.19(-11.81%)
Jul 25, 2003 1.589 1.589 1.545 1.578 3,508 -0.02(-1.16%)
Jul 24, 2003 1.656 1.656 1.541 1.597 35,624 -0.07(-4.22%)
Jul 23, 2003 1.693 1.693 1.664 1.667 8,906 -0.09(-5.06%)
Jul 22, 2003 1.738 1.756 1.738 1.756 14,843 +0.08(+4.64%)
Jul 21, 2003 1.779 1.779 1.679 1.679 25,099 -0.08(-4.63%)
Jul 18, 2003 1.438 1.834 1.437 1.760 104,175 +0.36(+25.99%)
Jul 17, 2003 1.575 1.575 1.349 1.397 28,337 -0.12(-8.05%)
Jul 16, 2003 1.282 1.519 1.271 1.519 59,374 +0.27(+21.30%)
Jul 15, 2003 1.238 1.267 1.204 1.252 21,320 +0.03(+2.30%)
Jul 14, 2003 1.226 1.264 1.224 1.224 8,366 -0.05(-3.93%)
Jul 11, 2003 1.252 1.315 1.222 1.274 9,445 +0.01(+1.15%)
Jul 10, 2003 1.223 1.312 1.223 1.260 6,207 +0.08(+6.55%)
Jul 09, 2003 1.163 1.182 1.163 1.182 2,428 +0.01(+0.98%)
Jul 08, 2003 1.223 1.223 1.171 1.171 39,942 -0.04(-3.66%)
Jul 07, 2003 1.215 1.215 1.204 1.215 12,414 +0.01(+1.23%)
Jul 03, 2003 1.193 1.204 1.193 1.201 4,857 +0.01(+0.62%)
Jul 02, 2003 1.197 1.197 1.193 1.193 3,778 +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.