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 )

16.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 30, 2008 6.429 6.473 6.373 6.458 53,841 +0.13(+1.99%)
May 29, 2008 6.455 6.455 6.299 6.332 91,890 -0.17(-2.57%)
May 28, 2008 6.217 6.540 6.121 6.499 125,323 +0.22(+3.54%)
May 27, 2008 6.162 6.392 6.143 6.277 147,176 -0.15(-2.36%)
May 26, 2008 6.325 6.447 6.325 6.429 91,498 +0.00(+0.00%)
May 23, 2008 6.325 6.447 6.325 6.429 91,498 +0.04(+0.64%)
May 22, 2008 6.488 6.488 6.318 6.388 76,099 +0.04(+0.58%)
May 21, 2008 6.280 6.484 6.266 6.351 140,240 +0.11(+1.72%)
May 20, 2008 6.299 6.392 6.136 6.243 154,244 -0.06(-1.02%)
May 19, 2008 6.314 6.386 6.299 6.308 106,874 -0.01(-0.10%)
May 16, 2008 6.299 6.340 6.217 6.314 91,979 +0.03(+0.47%)
May 15, 2008 6.147 6.299 6.147 6.284 64,397 +0.11(+1.86%)
May 14, 2008 6.154 6.262 6.117 6.169 65,803 -0.07(-1.07%)
May 13, 2008 6.184 6.266 6.062 6.236 77,348 +0.04(+0.60%)
May 12, 2008 6.077 6.318 6.025 6.199 168,650 +0.14(+2.32%)
May 09, 2008 6.010 6.058 5.891 6.058 96,904 -0.08(-1.33%)
May 08, 2008 6.073 6.173 6.021 6.140 131,576 +0.04(+0.73%)
May 07, 2008 6.336 6.336 6.043 6.095 132,885 -0.21(-3.29%)
May 06, 2008 6.280 6.318 6.121 6.303 152,179 -0.01(-0.18%)
May 05, 2008 6.280 6.429 6.280 6.314 107,117 +0.05(+0.77%)
May 02, 2008 6.436 6.577 6.262 6.266 120,851 -0.13(-1.97%)
May 01, 2008 6.136 6.418 6.114 6.392 473,725 -0.20(-3.09%)
Apr 30, 2008 6.621 6.621 6.488 6.595 48,028 +0.09(+1.42%)
Apr 29, 2008 6.673 6.703 6.410 6.503 45,696 -0.15(-2.23%)
Apr 28, 2008 6.473 6.688 6.392 6.651 111,691 +0.22(+3.40%)
Apr 25, 2008 6.284 6.481 6.262 6.432 122,549 +0.17(+2.78%)
Apr 24, 2008 6.240 6.332 6.192 6.258 67,042 -0.03(-0.41%)
Apr 23, 2008 6.725 6.847 6.229 6.284 215,062 -0.41(-6.14%)
Apr 22, 2008 6.777 6.813 6.595 6.695 94,896 -0.15(-2.17%)
Apr 21, 2008 6.810 6.921 6.777 6.844 80,341 -0.06(-0.86%)
Apr 18, 2008 7.040 7.040 6.821 6.903 83,971 +0.02(+0.32%)
Apr 17, 2008 6.699 6.988 6.673 6.881 165,800 -0.09(-1.28%)
Apr 16, 2008 6.818 7.092 6.799 6.970 92,349 +0.19(+2.79%)
Apr 15, 2008 6.703 6.855 6.688 6.781 69,694 -0.01(-0.22%)
Apr 14, 2008 6.951 6.955 6.677 6.795 118,028 -0.14(-1.98%)
Apr 11, 2008 7.103 7.144 6.833 6.933 85,645 -0.22(-3.06%)
Apr 10, 2008 7.403 7.422 7.066 7.151 144,363 -0.23(-3.06%)
Apr 09, 2008 7.418 7.455 7.225 7.377 93,177 +0.00(+0.00%)
Apr 08, 2008 7.229 7.414 7.044 7.377 120,673 +0.09(+1.22%)
Apr 07, 2008 7.644 7.659 7.188 7.288 170,102 -0.30(-3.91%)
Apr 04, 2008 7.470 7.759 7.114 7.585 219,783 +0.11(+1.49%)
Apr 03, 2008 7.540 7.562 7.325 7.474 56,967 -0.09(-1.13%)
Apr 02, 2008 7.562 7.607 7.377 7.559 91,982 +0.03(+0.39%)
Apr 01, 2008 7.529 7.577 7.318 7.529 186,312 +0.37(+5.18%)
Mar 31, 2008 7.159 7.344 7.122 7.159 54,387 -0.04(-0.57%)
Mar 28, 2008 7.273 7.388 7.133 7.199 81,742 -0.24(-3.19%)
Mar 27, 2008 7.507 7.507 7.244 7.437 73,664 -0.04(-0.55%)
Mar 26, 2008 7.581 7.744 7.318 7.477 141,791 -0.07(-0.93%)
Mar 25, 2008 7.262 7.596 7.229 7.548 181,556 +0.40(+5.65%)
Mar 24, 2008 7.059 7.292 6.884 7.144 102,056 +0.06(+0.89%)
Mar 21, 2008 7.500 7.633 6.981 7.081 126,117 +0.00(+0.00%)
Mar 20, 2008 7.500 7.633 6.981 7.081 126,117 -0.33(-4.45%)
Mar 19, 2008 7.670 7.811 7.285 7.411 153,364 -0.28(-3.61%)
Mar 18, 2008 7.637 7.826 7.322 7.688 192,047 +0.09(+1.17%)
Mar 17, 2008 7.222 7.859 7.051 7.600 116,654 +0.10(+1.33%)
Mar 14, 2008 7.262 7.625 7.225 7.500 203,514 +0.31(+4.33%)
Mar 13, 2008 7.122 7.266 6.903 7.188 154,371 +0.01(+0.21%)
Mar 12, 2008 7.229 7.251 6.673 7.173 107,999 +0.00(+0.05%)
Mar 11, 2008 7.159 7.188 6.688 7.170 195,104 +0.09(+1.31%)
Mar 10, 2008 7.166 7.166 7.022 7.077 251,991 -0.11(-1.60%)
Mar 07, 2008 7.299 7.500 7.088 7.192 140,010 -0.18(-2.46%)
Mar 06, 2008 7.359 7.418 7.336 7.374 210,925 -0.03(-0.35%)
Mar 05, 2008 7.229 7.533 7.214 7.399 195,226 +0.16(+2.20%)
Mar 04, 2008 7.188 7.371 7.070 7.240 439,663 -0.02(-0.31%)
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.