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 )

18.61 +0.34 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 30, 2002 2.731 2.731 2.709 2.709 12,414 +0.00(+0.14%)
Aug 29, 2002 2.742 2.742 2.705 2.705 27,798 -0.03(-1.22%)
Aug 28, 2002 2.712 2.799 2.712 2.738 25,369 +0.05(+1.93%)
Aug 27, 2002 2.835 2.835 2.686 2.686 2,968 -0.11(-3.97%)
Aug 26, 2002 2.816 2.816 2.612 2.797 104,985 -0.02(-0.66%)
Aug 23, 2002 2.816 2.868 2.816 2.816 6,477 -0.04(-1.30%)
Aug 22, 2002 2.853 2.853 2.853 2.853 17,542 +0.04(+1.32%)
Aug 21, 2002 2.835 2.835 2.816 2.816 28,607 +0.02(+0.66%)
Aug 20, 2002 2.872 2.875 2.797 2.797 19,782 -0.06(-1.95%)
Aug 16, 2002 2.846 2.853 2.846 2.853 4,588 -0.04(-1.53%)
Aug 15, 2002 2.816 2.898 2.801 2.898 9,715 +0.08(+2.89%)
Aug 14, 2002 2.779 2.816 2.779 2.816 10,255 +0.04(+1.33%)
Aug 13, 2002 2.820 2.820 2.779 2.779 14,303 -0.06(-2.09%)
Aug 12, 2002 2.860 2.861 2.823 2.838 62,343 +0.00(+0.13%)
Aug 07, 2002 2.886 2.964 2.835 2.835 69,630 +0.04(+1.32%)
Aug 06, 2002 2.779 2.797 2.779 2.797 3,778 +0.06(+2.03%)
Aug 05, 2002 2.783 2.783 2.742 2.742 4,048 -0.04(-1.33%)
Aug 02, 2002 2.853 2.853 2.779 2.779 22,940 -0.07(-2.60%)
Aug 01, 2002 2.853 2.890 2.853 2.853 26,988 -0.00(-0.01%)
Jul 31, 2002 2.853 2.857 2.853 2.853 37,783 +0.00(+0.01%)
Jul 30, 2002 2.816 2.872 2.805 2.853 32,116 +0.07(+2.53%)
Jul 29, 2002 2.746 2.853 2.746 2.783 35,624 +0.03(+1.08%)
Jul 26, 2002 2.853 2.853 2.753 2.753 8,366 -0.10(-3.51%)
Jul 25, 2002 2.816 2.853 2.779 2.853 25,099 +0.04(+1.30%)
Jul 24, 2002 2.872 2.875 2.816 2.816 48,309 -0.04(-1.41%)
Jul 23, 2002 2.853 2.909 2.853 2.857 55,053 -0.01(-0.50%)
Jul 22, 2002 2.853 2.871 2.820 2.871 35,894 +0.02(+0.63%)
Jul 19, 2002 2.886 2.886 2.853 2.853 77,996 -0.03(-1.18%)
Jul 17, 2002 2.964 2.964 2.886 2.887 11,335 -0.04(-1.37%)
Jul 12, 2002 2.827 2.938 2.827 2.927 29,687 -0.03(-0.88%)
Jul 11, 2002 2.964 2.964 2.835 2.953 47,499 -0.01(-0.38%)
Jul 10, 2002 3.001 3.020 2.909 2.964 43,721 -0.04(-1.23%)
Jul 09, 2002 3.053 3.001 3.001 3.001 539 -0.05(-1.69%)
Jul 08, 2002 3.038 3.053 3.038 3.053 186,760 +0.01(+0.48%)
Jul 05, 2002 3.032 3.042 3.027 3.038 7,016 +0.00(+0.00%)
Jul 04, 2002 3.131 3.161 3.038 3.038 20,241 +0.00(+0.00%)
Jul 03, 2002 3.131 3.161 3.038 3.038 20,241 -0.09(-2.96%)
Jul 02, 2002 2.927 3.168 2.909 3.131 147,626 +0.18(+6.02%)
Jul 01, 2002 2.961 2.964 2.816 2.953 21,050 -0.01(-0.38%)
Jun 28, 2002 2.964 3.053 2.790 2.964 50,738 -0.06(-1.84%)
Jun 27, 2002 3.046 3.075 2.909 3.020 66,391 -0.09(-2.98%)
Jun 26, 2002 3.153 3.179 3.112 3.112 54,786 -0.04(-1.29%)
Jun 25, 2002 3.242 3.242 3.153 3.153 26,718 -0.07(-2.20%)
Jun 21, 2002 3.279 3.279 3.224 3.224 19,161 -0.06(-1.68%)
Jun 20, 2002 3.275 3.279 3.275 3.279 9,445 +0.02(+0.57%)
Jun 19, 2002 3.298 3.298 3.242 3.261 11,874 -0.05(-1.46%)
Jun 18, 2002 3.242 3.368 3.242 3.309 54,786 +0.07(+2.06%)
Jun 17, 2002 3.205 3.279 3.101 3.242 36,974 +0.09(+2.94%)
Jun 14, 2002 3.187 3.242 3.150 3.150 26,718 -0.15(-4.49%)
Jun 12, 2002 3.275 3.309 3.268 3.298 46,690 +0.03(+0.90%)
Jun 11, 2002 3.290 3.335 3.268 3.268 18,082 -0.01(-0.44%)
Jun 10, 2002 3.394 3.520 3.264 3.283 32,386 -0.05(-1.56%)
Jun 07, 2002 3.336 3.338 3.335 3.335 7,826 -0.08(-2.28%)
Jun 06, 2002 3.416 3.416 3.413 3.413 5,667 +0.00(+0.00%)
Jun 05, 2002 3.298 3.520 3.261 3.413 115,510 +0.03(+0.77%)
May 31, 2002 3.246 3.446 3.187 3.387 114,431 -0.06(-1.72%)
May 28, 2002 3.453 3.453 3.446 3.446 1,889 -0.09(-2.62%)
May 27, 2002 3.502 3.539 3.427 3.539 3,238 +0.00(+0.00%)
May 24, 2002 3.502 3.539 3.427 3.539 3,238 +0.03(+0.79%)
May 23, 2002 3.502 3.520 3.502 3.511 7,286 -0.01(-0.26%)
May 22, 2002 3.520 3.520 3.483 3.520 2,968 +0.01(+0.32%)
May 21, 2002 3.412 3.687 3.412 3.509 31,576 +0.12(+3.61%)
May 20, 2002 3.409 3.409 3.384 3.387 30,227 -0.03(-0.88%)
May 17, 2002 3.446 3.446 3.416 3.417 34,005 -0.03(-0.85%)
May 16, 2002 3.539 3.539 3.431 3.446 36,704 -0.09(-2.62%)
May 15, 2002 3.594 3.602 3.539 3.539 13,494 -0.06(-1.55%)
May 14, 2002 3.631 3.687 3.542 3.594 15,923 -0.02(-0.51%)
May 13, 2002 3.539 3.650 3.539 3.613 15,383 +0.07(+2.09%)
May 10, 2002 3.487 3.539 3.487 3.539 11,065 +0.09(+2.69%)
May 09, 2002 3.464 3.488 3.446 3.446 26,988 -0.04(-1.17%)
May 08, 2002 3.496 3.576 3.487 3.487 48,309 +0.00(+0.00%)
May 07, 2002 3.520 3.520 3.487 3.487 15,923 -0.02(-0.53%)
May 06, 2002 3.487 3.520 3.487 3.505 17,272 -0.02(-0.43%)
May 03, 2002 3.509 3.557 3.509 3.520 26,178 -0.02(-0.51%)
May 02, 2002 3.484 3.557 3.483 3.539 28,067 +0.04(+1.06%)
May 01, 2002 3.479 3.553 3.464 3.502 62,883 +0.00(+0.11%)
Apr 30, 2002 3.494 3.557 3.476 3.498 38,323 -0.02(-0.63%)
Apr 29, 2002 3.520 3.613 3.520 3.520 12,144 -0.04(-1.04%)
Apr 26, 2002 3.594 3.594 3.483 3.557 8,096 -0.04(-1.03%)
Apr 25, 2002 3.572 3.594 3.572 3.594 15,113 +0.09(+2.61%)
Apr 24, 2002 3.520 3.613 3.461 3.503 272,583 -0.06(-1.64%)
Apr 23, 2002 3.431 3.561 3.427 3.561 13,764 +0.13(+3.78%)
Apr 22, 2002 3.446 3.461 3.431 3.431 10,255 +0.02(+0.65%)
Apr 19, 2002 3.394 3.427 3.390 3.409 152,754 -0.02(-0.53%)
Apr 18, 2002 3.427 3.427 3.376 3.427 17,272 +0.00(+0.00%)
Apr 17, 2002 3.592 3.592 3.409 3.427 38,053 -0.06(-1.70%)
Apr 16, 2002 3.679 3.679 3.487 3.487 6,747 -0.10(-2.89%)
Apr 15, 2002 3.590 3.590 3.520 3.590 7,016 +0.07(+2.00%)
Apr 12, 2002 3.572 3.613 3.520 3.520 8,096 +0.02(+0.53%)
Apr 11, 2002 3.464 3.576 3.461 3.502 14,303 +0.06(+1.61%)
Apr 10, 2002 3.320 3.520 3.298 3.446 216,717 +0.13(+3.91%)
Apr 09, 2002 3.353 3.366 3.316 3.316 22,940 -0.06(-1.86%)
Apr 08, 2002 3.409 3.409 3.316 3.379 41,292 -0.03(-0.78%)
Apr 05, 2002 3.557 3.557 3.379 3.406 38,593 -0.12(-3.34%)
Apr 04, 2002 3.557 3.583 3.520 3.524 11,335 -0.02(-0.52%)
Apr 03, 2002 3.553 3.583 3.539 3.542 90,411 +0.02(+0.63%)
Apr 02, 2002 3.516 3.557 3.490 3.520 95,809 +0.01(+0.21%)
Apr 01, 2002 3.359 3.513 3.359 3.513 8,096 +0.08(+2.27%)
Mar 29, 2002 3.379 3.439 3.350 3.435 42,101 +0.00(+0.00%)
Mar 28, 2002 3.379 3.439 3.350 3.435 42,101 +0.08(+2.52%)
Mar 27, 2002 3.338 3.405 3.327 3.350 32,386 +0.01(+0.24%)
Mar 26, 2002 3.405 3.405 3.342 3.342 6,207 +0.00(+0.00%)
Mar 25, 2002 3.427 3.446 3.335 3.342 17,542 -0.09(-2.75%)
Mar 22, 2002 3.453 3.453 3.424 3.437 13,764 -0.02(-0.70%)
Mar 21, 2002 3.592 3.592 3.442 3.461 32,925 -0.10(-2.71%)
Mar 20, 2002 3.590 3.642 3.557 3.557 4,318 -0.04(-1.03%)
Mar 19, 2002 3.650 3.650 3.524 3.594 11,065 -0.06(-1.52%)
Mar 18, 2002 3.653 3.653 3.613 3.650 3,508 +0.00(+0.00%)
Mar 15, 2002 3.646 3.705 3.646 3.650 23,210 +0.02(+0.51%)
Mar 14, 2002 3.650 3.650 3.631 3.631 2,159 -0.02(-0.61%)
Mar 13, 2002 3.705 3.779 3.650 3.653 51,008 -0.05(-1.40%)
Mar 12, 2002 3.583 3.705 3.583 3.705 12,414 +0.14(+3.95%)
Mar 11, 2002 3.561 3.564 3.527 3.564 16,732 +0.03(+0.94%)
Mar 08, 2002 3.539 3.613 3.531 3.531 10,525 -0.00(-0.10%)
Mar 07, 2002 3.483 3.613 3.409 3.535 27,528 +0.02(+0.53%)
Mar 06, 2002 3.479 3.557 3.479 3.516 20,511 +0.05(+1.50%)
Mar 05, 2002 3.446 3.464 3.376 3.464 9,715 +0.05(+1.52%)
Mar 04, 2002 3.520 3.520 3.413 3.413 16,193 -0.02(-0.65%)
Mar 01, 2002 3.398 3.576 3.398 3.435 22,400 -0.04(-1.28%)
Feb 28, 2002 3.335 3.498 3.335 3.479 26,988 +0.14(+4.22%)
Feb 27, 2002 3.464 3.464 3.335 3.338 85,553 -0.11(-3.12%)
Feb 26, 2002 3.464 3.516 3.383 3.446 33,465 +0.06(+1.77%)
Feb 25, 2002 3.427 3.502 3.305 3.386 78,536 +0.01(+0.42%)
Feb 22, 2002 3.464 3.465 3.372 3.372 29,687 -0.06(-1.73%)
Feb 21, 2002 3.483 3.483 3.431 3.431 5,937 -0.00(-0.05%)
Feb 20, 2002 3.390 3.520 3.316 3.433 42,911 +0.09(+2.66%)
Feb 19, 2002 3.316 3.372 3.242 3.344 90,141 +0.02(+0.61%)
Feb 18, 2002 3.353 3.427 3.324 3.324 80,965 +0.00(+0.00%)
Feb 15, 2002 3.353 3.427 3.324 3.324 80,965 -0.01(-0.44%)
Feb 14, 2002 3.427 3.490 3.316 3.338 189,728 -0.10(-2.80%)
Feb 13, 2002 3.450 3.502 3.390 3.435 35,624 -0.05(-1.38%)
Feb 12, 2002 3.613 3.687 3.320 3.483 129,274 -0.11(-3.09%)
Feb 11, 2002 3.853 3.853 3.261 3.594 177,584 -0.33(-8.49%)
Feb 08, 2002 3.887 3.983 3.798 3.928 45,070 -0.04(-0.93%)
Feb 07, 2002 4.076 4.154 3.965 3.965 40,212 -0.11(-2.64%)
Feb 06, 2002 4.146 4.150 3.909 4.072 46,690 -0.02(-0.54%)
Feb 05, 2002 4.042 4.280 4.039 4.094 167,868 +0.04(+0.91%)
Feb 04, 2002 4.098 4.168 4.057 4.057 9,176 -0.05(-1.17%)
Feb 01, 2002 4.209 4.280 4.094 4.105 207,811 -0.17(-3.90%)
Jan 31, 2002 4.624 4.628 3.798 4.272 327,639 -0.43(-9.21%)
Jan 30, 2002 4.706 4.706 4.678 4.706 5,397 +0.02(+0.40%)
Jan 29, 2002 4.743 4.743 4.687 4.687 13,764 -0.06(-1.17%)
Jan 28, 2002 4.687 4.809 4.669 4.743 19,971 +0.04(+0.87%)
Jan 25, 2002 4.728 4.776 4.687 4.702 13,494 -0.00(-0.08%)
Jan 24, 2002 4.761 4.761 4.705 4.706 5,937 -0.04(-0.78%)
Jan 23, 2002 4.517 4.743 4.483 4.743 19,161 +0.31(+6.93%)
Jan 22, 2002 4.539 4.550 4.435 4.435 17,002 -0.01(-0.17%)
Jan 21, 2002 4.469 4.502 4.372 4.443 12,954 +0.00(+0.00%)
Jan 18, 2002 4.469 4.502 4.372 4.443 12,954 -0.04(-0.91%)
Jan 17, 2002 4.339 4.595 4.335 4.483 90,681 +0.13(+2.98%)
Jan 16, 2002 4.465 4.465 4.261 4.354 49,928 -0.17(-3.69%)
Jan 15, 2002 4.483 4.613 4.446 4.520 17,272 +0.00(+0.00%)
Jan 14, 2002 4.595 4.632 4.520 4.520 11,605 -0.02(-0.41%)
Jan 11, 2002 4.688 4.743 4.428 4.539 170,027 -0.19(-3.92%)
Jan 10, 2002 4.724 4.780 4.721 4.724 1,889 +0.53(+12.63%)
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.