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:

Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.204 1.241 1.204 1.223 21,320 +0.01(+0.58%)
May 29, 2003 1.204 1.241 1.204 1.216 9,985 -0.01(-0.58%)
May 28, 2003 1.204 1.256 1.204 1.223 12,144 +0.02(+1.69%)
May 27, 2003 1.204 1.204 1.202 1.202 2,968 -0.00(-0.15%)
May 23, 2003 1.167 1.204 1.167 1.204 18,082 +0.02(+1.56%)
May 22, 2003 1.252 1.252 1.186 1.186 13,224 -0.04(-3.03%)
May 21, 2003 1.156 1.223 1.156 1.223 562,439 +0.00(+0.00%)
May 20, 2003 1.378 1.378 1.193 1.223 32,386 +0.01(+0.61%)
May 19, 2003 1.215 1.234 1.189 1.215 138,450 -0.01(-0.61%)
May 16, 2003 1.245 1.278 1.156 1.223 806,684 -0.03(-2.37%)
May 15, 2003 1.230 1.252 1.223 1.252 2,968 +0.04(+3.68%)
May 14, 2003 1.208 1.230 1.208 1.208 4,318 +0.04(+3.49%)
May 13, 2003 1.167 1.167 1.167 1.167 20,511 -0.02(-1.56%)
May 12, 2003 1.241 1.241 1.126 1.186 25,639 -0.09(-7.25%)
May 09, 2003 1.230 1.278 1.230 1.278 19,701 -0.00(-0.29%)
May 08, 2003 1.297 1.297 1.223 1.282 38,593 +0.02(+1.76%)
May 07, 2003 1.334 1.334 1.260 1.260 41,292 -0.03(-2.30%)
May 06, 2003 1.171 1.315 1.171 1.289 54,246 +0.10(+8.75%)
May 05, 2003 1.115 1.186 1.115 1.186 10,795 -0.04(-3.03%)
May 02, 2003 1.204 1.256 1.175 1.223 18,082 -0.07(-5.71%)
Apr 30, 2003 1.278 1.297 1.278 1.297 15,113 +0.00(+0.00%)
Apr 29, 2003 1.297 1.308 1.297 1.297 43,721 +0.00(+0.00%)
Apr 28, 2003 1.297 1.315 1.297 1.297 15,113 +0.00(+0.00%)
Apr 25, 2003 1.297 1.334 1.241 1.297 6,747 +0.00(+0.00%)
Apr 24, 2003 1.334 1.356 1.241 1.297 36,164 -0.04(-3.31%)
Apr 23, 2003 1.334 1.341 1.334 1.341 1,079 -0.01(-0.82%)
Apr 22, 2003 1.297 1.352 1.297 1.352 5,937 +0.06(+4.29%)
Apr 21, 2003 1.297 1.352 1.297 1.297 10,255 +0.00(+0.00%)
Apr 17, 2003 1.297 1.297 1.297 1.297 0 +0.00(+0.00%)
Apr 16, 2003 1.297 1.297 1.297 1.297 2,159 +0.00(+0.00%)
Apr 15, 2003 1.297 1.301 1.297 1.297 4,318 +0.00(+0.00%)
Apr 14, 2003 1.297 1.297 1.297 1.297 5,667 -0.01(-1.13%)
Apr 11, 2003 1.297 1.312 1.297 1.312 11,874 +0.01(+0.57%)
Apr 10, 2003 1.301 1.304 1.260 1.304 73,138 -0.00(-0.28%)
Apr 09, 2003 1.304 1.315 1.301 1.308 12,684 +0.00(+0.28%)
Apr 08, 2003 1.260 1.375 1.260 1.304 7,286 +0.01(+0.57%)
Apr 07, 2003 1.304 1.326 1.297 1.297 5,127 +0.00(+0.00%)
Apr 04, 2003 1.352 1.378 1.282 1.297 26,178 -0.06(-4.37%)
Apr 03, 2003 1.590 1.590 1.297 1.356 14,573 -0.05(-3.68%)
Apr 02, 2003 1.493 1.571 1.408 1.408 1,619 +0.05(+3.77%)
Apr 01, 2003 1.357 1.357 1.357 1.357 1,079 +0.00(+0.05%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.