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 )

16.84 +0.18 (+1.08%)
Streaming Delayed Price Updated: 3:20 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 27, 2002 2.475 2.475 2.297 2.371 31,846 +0.01(+0.47%)
Nov 26, 2002 2.412 2.413 2.320 2.360 27,528 -0.16(-6.32%)
Nov 25, 2002 2.523 2.523 2.520 2.520 18,352 +0.00(+0.00%)
Nov 22, 2002 2.612 2.664 2.371 2.520 12,144 -0.09(-3.53%)
Nov 21, 2002 2.631 2.668 2.553 2.612 18,622 +0.04(+1.42%)
Nov 20, 2002 2.627 2.627 2.531 2.575 7,016 -0.04(-1.56%)
Nov 19, 2002 2.616 2.616 2.616 2.616 0 +0.00(+0.00%)
Nov 18, 2002 2.623 2.672 2.523 2.616 37,783 -0.01(-0.30%)
Nov 15, 2002 2.738 2.738 2.538 2.624 14,303 -0.11(-4.05%)
Nov 14, 2002 2.775 2.779 2.731 2.735 13,494 -0.04(-1.47%)
Nov 13, 2002 2.835 2.964 2.505 2.775 11,874 +0.27(+10.80%)
Nov 12, 2002 2.538 2.609 2.505 2.505 12,954 +0.15(+6.46%)
Nov 11, 2002 2.631 2.631 2.353 2.353 26,448 -0.27(-10.20%)
Nov 08, 2002 2.793 2.793 2.609 2.620 46,690 -0.01(-0.27%)
Nov 07, 2002 2.308 2.957 2.308 2.627 106,604 +0.33(+14.35%)
Nov 06, 2002 2.279 2.512 2.260 2.297 19,161 +0.04(+1.64%)
Nov 05, 2002 2.253 2.260 2.249 2.260 5,667 -0.05(-2.09%)
Nov 04, 2002 2.312 2.316 2.290 2.308 41,022 +0.04(+1.63%)
Nov 01, 2002 2.260 2.301 2.260 2.271 17,812 -0.01(-0.33%)
Oct 31, 2002 2.264 2.280 2.264 2.279 25,908 -0.04(-1.58%)
Oct 30, 2002 2.264 2.315 2.249 2.315 43,991 +0.06(+2.44%)
Oct 29, 2002 2.242 2.261 2.242 2.260 19,701 -0.02(-0.81%)
Oct 28, 2002 2.249 2.279 2.246 2.279 10,255 -0.06(-2.38%)
Oct 25, 2002 2.371 2.371 2.297 2.334 26,448 -0.09(-3.82%)
Oct 24, 2002 2.520 2.520 2.308 2.427 18,835 -0.07(-2.96%)
Oct 23, 2002 2.382 2.501 2.382 2.501 7,556 +0.12(+4.99%)
Oct 22, 2002 2.308 2.382 2.308 2.382 6,207 +0.08(+3.69%)
Oct 21, 2002 2.316 2.316 2.290 2.297 4,812 +0.13(+5.98%)
Oct 18, 2002 2.190 2.190 2.168 2.168 7,556 -0.00(-0.19%)
Oct 17, 2002 2.294 2.294 2.172 2.172 9,985 -0.06(-2.64%)
Oct 16, 2002 2.312 2.316 2.168 2.231 14,033 -0.09(-3.68%)
Oct 15, 2002 2.205 2.316 2.168 2.316 24,829 +0.15(+6.84%)
Oct 14, 2002 2.168 2.168 2.168 2.168 269 +0.00(+0.00%)
Oct 11, 2002 2.168 2.212 2.168 2.168 16,462 +0.00(+0.00%)
Oct 10, 2002 2.260 2.264 2.149 2.168 46,690 -0.11(-4.88%)
Oct 09, 2002 2.371 2.408 2.260 2.279 11,605 -0.07(-3.00%)
Oct 08, 2002 2.353 2.353 2.260 2.349 3,508 -0.08(-3.21%)
Oct 07, 2002 2.445 2.445 2.426 2.427 6,477 -0.04(-1.50%)
Oct 04, 2002 2.431 2.464 2.427 2.464 10,255 +0.06(+2.31%)
Oct 03, 2002 2.542 2.542 2.408 2.408 18,622 -0.15(-5.80%)
Oct 02, 2002 2.613 2.613 2.542 2.557 14,843 -0.11(-4.03%)
Oct 01, 2002 2.580 2.664 2.575 2.664 19,701 +0.06(+2.42%)
Sep 30, 2002 2.594 2.601 2.547 2.601 9,176 +0.01(+0.29%)
Sep 27, 2002 2.450 2.649 2.450 2.594 8,096 +0.11(+4.31%)
Sep 26, 2002 2.390 2.627 2.390 2.487 20,511 +0.04(+1.68%)
Sep 25, 2002 2.308 2.575 2.308 2.445 48,811 +0.16(+6.80%)
Sep 24, 2002 2.279 2.290 2.279 2.290 539 +0.05(+2.32%)
Sep 23, 2002 2.242 2.242 2.223 2.238 32,210 +0.07(+3.25%)
Sep 20, 2002 2.260 2.279 2.168 2.168 13,494 -0.11(-4.71%)
Sep 19, 2002 2.242 2.279 2.242 2.275 37,244 +0.03(+1.30%)
Sep 18, 2002 2.242 2.260 2.038 2.245 14,303 +0.00(+0.17%)
Sep 17, 2002 2.249 2.279 2.223 2.242 261,787 -0.04(-1.93%)
Sep 16, 2002 2.312 2.312 2.246 2.286 2,698 -0.01(-0.34%)
Sep 13, 2002 2.286 2.305 2.286 2.294 2,159 -0.02(-0.96%)
Sep 12, 2002 2.386 2.386 2.316 2.316 44,800 -0.11(-4.42%)
Sep 11, 2002 2.431 2.431 2.423 2.423 4,588 +0.13(+5.47%)
Sep 10, 2002 2.302 2.331 2.297 2.297 48,579 -0.00(-0.02%)
Sep 09, 2002 2.223 2.390 2.186 2.298 62,343 +0.07(+3.35%)
Sep 06, 2002 2.483 2.557 2.223 2.223 246,944 -0.09(-4.00%)
Sep 05, 2002 2.594 2.597 2.208 2.316 683,347 -0.33(-12.59%)
Sep 04, 2002 2.599 2.668 2.597 2.649 3,265,602 -0.04(-1.38%)
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.