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 )

16.77 +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 01, 2003 1.198 1.371 1.193 1.193 30,496 -0.03(-2.42%)
Jun 30, 2003 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Jun 27, 2003 1.226 1.226 1.193 1.223 40,752 +0.02(+1.85%)
Jun 26, 2003 1.226 1.227 1.201 1.201 22,130 -0.03(-2.64%)
Jun 25, 2003 1.234 1.234 1.226 1.233 3,238 -0.04(-3.26%)
Jun 24, 2003 1.249 1.275 1.249 1.275 4,048 +0.04(+3.61%)
Jun 23, 2003 1.389 1.389 1.230 1.230 8,096 -0.10(-7.26%)
Jun 20, 2003 1.249 1.408 1.205 1.326 23,479 +0.10(+8.16%)
Jun 19, 2003 1.230 1.249 1.204 1.226 13,224 +0.03(+2.16%)
Jun 18, 2003 1.204 1.204 1.145 1.201 23,749 -0.02(-1.82%)
Jun 17, 2003 1.205 1.241 1.204 1.223 24,559 +0.04(+3.13%)
Jun 16, 2003 1.186 1.482 1.145 1.186 94,999 -0.04(-3.03%)
Jun 13, 2003 1.238 1.241 1.204 1.223 41,562 +0.02(+1.54%)
Jun 12, 2003 1.241 1.241 1.204 1.204 19,161 -0.04(-2.98%)
Jun 11, 2003 1.228 1.241 1.204 1.241 17,002 +0.01(+0.60%)
Jun 10, 2003 1.223 1.234 1.223 1.234 19,971 +0.03(+2.43%)
Jun 09, 2003 1.226 1.252 1.189 1.205 33,735 -0.02(-1.49%)
Jun 06, 2003 1.241 1.278 1.223 1.223 91,760 -0.01(-0.60%)
Jun 05, 2003 1.223 1.256 1.223 1.230 28,607 +0.00(+0.00%)
Jun 04, 2003 1.223 1.230 1.223 1.230 15,383 +0.00(+0.00%)
Jun 03, 2003 1.208 1.230 1.208 1.230 539 +0.01(+0.61%)
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.