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 )

18.37 +1.15 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2006 4.257 4.965 4.257 4.958 19,963 +0.40(+8.78%)
Jun 29, 2006 4.595 4.687 4.509 4.558 24,559 +0.11(+2.56%)
Jun 28, 2006 4.428 4.446 4.261 4.444 10,336 +0.14(+3.30%)
Jun 27, 2006 4.328 4.387 4.283 4.302 35,951 -0.03(-0.60%)
Jun 26, 2006 4.313 4.446 4.191 4.328 21,050 -0.03(-0.60%)
Jun 23, 2006 4.513 4.571 4.112 4.354 29,638 -0.18(-4.00%)
Jun 22, 2006 4.424 4.535 4.346 4.535 24,160 +0.01(+0.33%)
Jun 21, 2006 4.387 4.523 4.094 4.520 70,026 +0.09(+2.09%)
Jun 20, 2006 4.483 4.483 4.361 4.428 28,213 -0.02(-0.42%)
Jun 19, 2006 4.446 4.752 4.335 4.446 43,737 -0.07(-1.64%)
Jun 16, 2006 4.495 4.622 4.443 4.520 60,961 -0.13(-2.79%)
Jun 15, 2006 4.620 4.735 4.446 4.650 35,228 +0.03(+0.56%)
Jun 14, 2006 4.776 4.850 4.495 4.624 55,445 -0.25(-5.09%)
Jun 13, 2006 5.187 5.202 4.872 4.872 20,527 -0.29(-5.71%)
Jun 12, 2006 5.150 5.167 4.973 5.167 13,764 -0.02(-0.31%)
Jun 09, 2006 5.002 5.189 4.895 5.183 19,701 +0.06(+1.15%)
Jun 08, 2006 5.187 5.187 5.113 5.124 32,521 -0.16(-2.95%)
Jun 07, 2006 5.043 5.280 5.043 5.280 20,805 +0.09(+1.71%)
Jun 06, 2006 5.264 5.280 5.191 5.191 3,238 -0.09(-1.68%)
Jun 05, 2006 5.202 5.280 5.184 5.280 17,739 +0.09(+1.79%)
Jun 02, 2006 5.184 5.253 5.150 5.187 14,687 +0.00(+0.00%)
Jun 01, 2006 5.202 5.202 5.032 5.187 13,178 +0.02(+0.36%)
May 31, 2006 5.074 5.205 5.006 5.169 22,319 +0.10(+1.90%)
May 30, 2006 4.828 5.187 4.076 5.073 106,078 -0.15(-2.91%)
May 26, 2006 5.117 5.280 5.117 5.224 12,954 +0.00(+0.00%)
May 25, 2006 5.373 5.373 5.206 5.224 12,228 -0.15(-2.78%)
May 24, 2006 5.262 5.374 5.176 5.374 4,598 +0.08(+1.49%)
May 23, 2006 5.069 5.410 5.061 5.295 31,919 +0.15(+2.88%)
May 22, 2006 5.213 5.280 5.113 5.147 12,406 -0.15(-2.87%)
May 19, 2006 5.321 5.338 5.213 5.299 10,188 -0.11(-2.12%)
May 18, 2006 5.465 5.465 5.161 5.413 9,221 +0.03(+0.48%)
May 17, 2006 5.150 5.493 5.150 5.387 12,460 -0.00(-0.07%)
May 16, 2006 5.432 5.492 5.197 5.391 14,487 -0.04(-0.75%)
May 15, 2006 5.680 5.680 5.432 5.432 35,411 -0.14(-2.53%)
May 12, 2006 5.651 5.651 5.558 5.573 98,672 +0.01(+0.27%)
May 11, 2006 5.754 6.014 5.373 5.558 259,815 +0.05(+0.94%)
May 10, 2006 5.228 5.558 5.228 5.506 57,021 +0.19(+3.60%)
May 09, 2006 5.384 5.384 5.313 5.315 3,880 +0.01(+0.21%)
May 08, 2006 5.353 5.353 5.191 5.304 3,999 +0.05(+1.02%)
May 05, 2006 5.191 5.362 5.143 5.250 23,075 -0.05(-0.98%)
May 04, 2006 5.332 5.345 5.087 5.302 8,838 +0.06(+1.13%)
May 03, 2006 5.243 5.373 5.061 5.243 18,068 +0.00(+0.00%)
May 02, 2006 5.117 5.326 5.010 5.243 50,206 +0.04(+0.71%)
May 01, 2006 5.254 5.307 5.176 5.206 13,065 -0.15(-2.74%)
Apr 28, 2006 5.495 5.495 5.132 5.353 3,238 +0.08(+1.45%)
Apr 27, 2006 5.273 5.295 5.262 5.276 1,349 -0.00(-0.07%)
Apr 26, 2006 5.228 5.362 5.187 5.280 6,207 -0.07(-1.25%)
Apr 25, 2006 5.362 5.517 5.347 5.347 24,721 +0.00(+0.00%)
Apr 24, 2006 5.384 5.472 5.221 5.347 8,892 +0.05(+0.98%)
Apr 21, 2006 5.317 5.539 5.280 5.295 63,976 -0.02(-0.42%)
Apr 20, 2006 4.913 5.373 4.828 5.317 78,223 +0.20(+3.91%)
Apr 19, 2006 4.839 5.159 4.839 5.117 70,887 +0.24(+4.96%)
Apr 18, 2006 4.854 4.890 4.835 4.875 10,762 -0.01(-0.17%)
Apr 17, 2006 4.839 4.954 4.839 4.884 14,128 -0.05(-0.96%)
Apr 13, 2006 4.995 4.995 4.828 4.931 19,720 -0.01(-0.24%)
Apr 12, 2006 4.911 4.982 4.884 4.943 6,693 +0.08(+1.60%)
Apr 11, 2006 5.013 5.013 4.839 4.865 12,209 +0.01(+0.31%)
Apr 10, 2006 5.091 5.091 4.806 4.850 25,215 -0.15(-2.97%)
Apr 07, 2006 5.071 5.071 4.858 4.998 22,187 -0.06(-1.17%)
Apr 06, 2006 5.095 5.095 4.995 5.058 18,659 -0.03(-0.66%)
Apr 05, 2006 4.746 5.091 4.746 5.091 34,906 +0.20(+4.09%)
Apr 04, 2006 4.882 5.007 4.702 4.891 11,672 +0.06(+1.15%)
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.