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 (%)
Jul 29, 2022 10.70 11.27 10.70 11.22 66,912 +0.45(+4.18%)
Jul 28, 2022 10.78 10.88 10.55 10.77 54,653 +0.11(+1.03%)
Jul 27, 2022 10.34 10.70 10.34 10.66 78,403 +0.34(+3.29%)
Jul 26, 2022 10.51 10.54 10.24 10.32 31,861 -0.14(-1.39%)
Jul 25, 2022 10.29 10.49 10.15 10.46 44,539 +0.22(+2.20%)
Jul 22, 2022 10.35 10.46 10.14 10.24 58,386 -0.17(-1.63%)
Jul 21, 2022 10.52 10.52 10.14 10.41 60,918 -0.08(-0.76%)
Jul 20, 2022 10.42 10.71 10.20 10.49 55,717 +0.00(+0.00%)
Jul 19, 2022 10.53 10.70 10.41 10.49 47,270 +0.00(+0.00%)
Jul 18, 2022 10.17 10.86 10.17 10.49 86,243 +0.41(+4.07%)
Jul 15, 2022 9.960 10.69 9.650 10.08 58,455 +0.33(+3.38%)
Jul 14, 2022 9.710 9.820 9.530 9.750 48,672 -0.13(-1.32%)
Jul 13, 2022 9.760 10.00 9.730 9.880 31,392 -0.14(-1.40%)
Jul 12, 2022 9.770 10.17 9.770 10.02 27,142 +0.18(+1.83%)
Jul 11, 2022 10.55 10.55 9.790 9.840 39,065 -0.27(-2.67%)
Jul 08, 2022 10.25 10.39 9.990 10.11 92,145 -0.08(-0.79%)
Jul 07, 2022 9.880 10.47 9.880 10.19 78,020 +0.26(+2.62%)
Jul 06, 2022 10.07 10.17 9.620 9.930 59,954 -0.13(-1.29%)
Jul 05, 2022 10.18 10.18 9.840 10.06 73,283 -0.34(-3.27%)
Jul 01, 2022 10.00 10.49 10.00 10.40 56,020 +0.23(+2.26%)
Jun 30, 2022 9.670 10.19 9.555 10.17 127,602 +0.34(+3.46%)
Jun 29, 2022 10.71 10.99 9.675 9.830 97,867 -0.71(-6.74%)
Jun 28, 2022 10.86 11.12 10.54 10.54 71,829 -0.31(-2.86%)
Jun 27, 2022 10.87 10.93 10.43 10.85 98,981 +0.09(+0.84%)
Jun 24, 2022 10.79 11.05 10.72 10.76 159,401 +0.00(+0.00%)
Jun 23, 2022 10.75 10.82 10.39 10.76 63,757 +0.00(+0.00%)
Jun 22, 2022 10.80 10.95 10.61 10.76 117,543 -0.21(-1.91%)
Jun 21, 2022 11.22 11.45 10.90 10.97 128,651 -0.11(-0.99%)
Jun 17, 2022 10.94 11.15 10.69 11.08 248,963 +0.25(+2.31%)
Jun 16, 2022 11.07 11.10 10.15 10.83 132,192 -0.51(-4.50%)
Jun 15, 2022 10.91 11.50 10.89 11.34 191,675 +0.50(+4.61%)
Jun 14, 2022 11.55 11.55 10.56 10.84 199,750 -0.71(-6.15%)
Jun 13, 2022 11.16 11.65 10.80 11.55 581,513 +0.04(+0.35%)
Jun 10, 2022 11.05 11.60 10.87 11.51 169,049 +0.23(+2.04%)
Jun 09, 2022 11.57 11.63 11.26 11.28 85,768 -0.40(-3.42%)
Jun 08, 2022 10.90 11.71 10.85 11.68 129,149 +0.79(+7.25%)
Jun 07, 2022 10.72 10.93 10.64 10.89 58,569 +0.06(+0.55%)
Jun 06, 2022 10.87 11.50 10.71 10.83 71,017 +0.09(+0.84%)
Jun 03, 2022 10.77 10.89 10.40 10.74 89,747 -0.06(-0.56%)
Jun 02, 2022 10.47 10.93 10.39 10.80 63,680 +0.28(+2.66%)
Jun 01, 2022 10.59 10.75 10.45 10.52 89,056 +0.02(+0.19%)
May 31, 2022 10.53 10.63 10.37 10.50 63,945 -0.05(-0.47%)
May 27, 2022 10.31 10.60 10.08 10.55 141,769 +0.33(+3.23%)
May 26, 2022 10.16 10.42 10.11 10.22 59,286 +0.16(+1.59%)
May 25, 2022 9.830 10.12 9.830 10.06 71,256 +0.16(+1.62%)
May 24, 2022 9.970 10.12 9.530 9.900 88,460 -0.13(-1.30%)
May 23, 2022 10.15 10.20 9.820 10.03 95,960 -0.12(-1.18%)
May 20, 2022 10.59 10.88 9.905 10.15 96,055 -0.36(-3.43%)
May 19, 2022 10.75 11.14 10.45 10.51 109,791 -0.25(-2.32%)
May 18, 2022 11.02 11.35 10.65 10.76 88,253 -0.44(-3.93%)
May 17, 2022 10.84 11.40 10.72 11.20 96,440 +0.56(+5.26%)
May 16, 2022 10.70 11.10 10.57 10.64 82,163 -0.07(-0.65%)
May 13, 2022 10.57 10.86 10.47 10.71 90,879 +0.17(+1.61%)
May 12, 2022 10.25 10.56 10.15 10.54 103,691 +0.18(+1.74%)
May 11, 2022 10.68 11.12 10.30 10.36 152,878 -0.23(-2.17%)
May 10, 2022 10.26 10.64 10.10 10.59 153,712 +0.47(+4.64%)
May 09, 2022 10.45 10.45 9.670 10.12 258,884 -0.61(-5.68%)
May 06, 2022 10.05 11.38 9.690 10.73 252,607 +0.93(+9.49%)
May 05, 2022 9.760 9.920 9.700 9.800 289,842 -0.10(-1.01%)
May 04, 2022 9.590 9.930 9.390 9.900 125,090 +0.40(+4.21%)
May 03, 2022 9.550 9.760 9.340 9.500 205,361 -0.12(-1.25%)
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.