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 Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 2.948 2.966 2.966 2.966 119,934 +0.02(+0.59%)
Dec 30, 2009 2.941 2.979 2.879 2.948 32,731 +0.01(+0.35%)
Dec 29, 2009 3.059 3.077 2.927 2.938 44,543 -0.11(-3.53%)
Dec 28, 2009 3.129 3.129 2.858 3.045 96,573 -0.08(-2.44%)
Dec 24, 2009 2.993 3.122 2.761 3.122 16,107 +0.07(+2.16%)
Dec 23, 2009 3.118 3.208 3.052 3.056 56,637 -0.05(-1.45%)
Dec 22, 2009 3.011 3.167 3.011 3.101 52,754 -0.10(-3.25%)
Dec 21, 2009 3.212 3.292 3.080 3.205 39,961 +0.01(+0.22%)
Dec 18, 2009 3.097 3.243 2.962 3.198 199,060 +0.13(+4.18%)
Dec 17, 2009 3.129 3.233 2.986 3.070 51,104 -0.05(-1.67%)
Dec 16, 2009 3.181 3.274 3.122 3.122 37,231 -0.04(-1.21%)
Dec 15, 2009 3.139 3.330 3.139 3.160 189,364 +0.03(+0.89%)
Dec 14, 2009 2.889 3.170 2.830 3.132 147,926 +0.18(+5.99%)
Dec 11, 2009 2.952 3.028 2.917 2.955 31,514 +0.02(+0.83%)
Dec 10, 2009 3.174 3.174 2.924 2.931 28,521 -0.18(-5.80%)
Dec 09, 2009 2.993 3.177 2.910 3.111 123,486 +0.11(+3.70%)
Dec 08, 2009 2.955 3.056 2.848 3.000 68,207 +0.02(+0.82%)
Dec 07, 2009 2.855 2.983 2.855 2.976 74,105 +0.11(+3.87%)
Dec 04, 2009 2.778 2.886 2.730 2.865 120,211 +0.14(+4.96%)
Dec 03, 2009 2.810 2.834 2.671 2.730 27,299 -0.07(-2.36%)
Dec 02, 2009 2.806 2.844 2.747 2.796 38,555 +0.05(+1.77%)
Dec 01, 2009 2.757 2.837 2.705 2.747 37,707 +0.01(+0.51%)
Nov 30, 2009 2.664 2.771 2.647 2.733 89,138 +0.08(+3.01%)
Nov 27, 2009 2.740 2.799 2.653 2.653 37,450 -0.11(-3.89%)
Nov 25, 2009 2.917 2.917 2.723 2.761 46,644 -0.00(-0.13%)
Nov 24, 2009 2.730 2.775 2.702 2.764 69,980 +0.01(+0.25%)
Nov 23, 2009 2.810 2.868 2.751 2.757 64,104 -0.03(-1.12%)
Nov 20, 2009 2.730 2.825 2.730 2.789 75,887 +0.05(+1.77%)
Nov 19, 2009 2.851 2.931 2.712 2.740 88,189 -0.13(-4.59%)
Nov 18, 2009 2.955 2.986 2.834 2.872 38,425 -0.08(-2.59%)
Nov 17, 2009 3.000 3.032 2.921 2.948 29,095 -0.07(-2.30%)
Nov 16, 2009 2.862 3.063 2.813 3.018 132,118 +0.18(+6.23%)
Nov 13, 2009 2.810 2.872 2.792 2.841 76,025 +0.06(+1.99%)
Nov 12, 2009 2.900 2.903 2.775 2.785 163,212 -0.12(-4.18%)
Nov 11, 2009 2.927 3.000 2.823 2.907 76,089 +0.01(+0.24%)
Nov 10, 2009 2.959 2.973 2.813 2.900 38,281 -0.08(-2.56%)
Nov 09, 2009 3.084 3.084 2.875 2.976 50,450 -0.09(-3.05%)
Nov 06, 2009 3.045 3.101 2.931 3.070 47,942 -0.01(-0.23%)
Nov 05, 2009 2.969 3.084 2.889 3.077 78,802 +0.33(+12.14%)
Nov 04, 2009 2.844 2.844 2.671 2.744 63,003 -0.11(-3.77%)
Nov 03, 2009 2.806 2.903 2.778 2.851 69,320 +0.05(+1.61%)
Nov 02, 2009 2.882 2.900 2.737 2.806 103,097 -0.07(-2.41%)
Oct 30, 2009 2.907 2.973 2.875 2.875 90,634 -0.03(-1.19%)
Oct 29, 2009 2.922 2.973 2.886 2.910 91,040 +0.01(+0.48%)
Oct 28, 2009 2.914 2.999 2.872 2.896 56,847 -0.01(-0.36%)
Oct 27, 2009 2.886 3.005 2.886 2.907 21,651 +0.01(+0.24%)
Oct 26, 2009 2.914 3.040 2.865 2.900 51,900 -0.01(-0.48%)
Oct 23, 2009 3.115 3.177 2.889 2.914 82,867 -0.07(-2.21%)
Oct 22, 2009 2.948 3.015 2.882 2.979 38,857 +0.06(+2.14%)
Oct 21, 2009 3.077 3.087 2.900 2.917 79,846 -0.17(-5.61%)
Oct 20, 2009 3.122 3.222 3.066 3.090 40,999 -0.21(-6.31%)
Oct 19, 2009 3.132 3.368 3.108 3.299 45,947 +0.16(+5.20%)
Oct 16, 2009 3.115 3.174 3.108 3.136 60,226 +0.01(+0.44%)
Oct 15, 2009 3.267 3.267 3.108 3.122 36,807 -0.17(-5.16%)
Oct 14, 2009 3.274 3.344 3.146 3.292 38,771 +0.04(+1.28%)
Oct 13, 2009 3.243 3.288 3.143 3.250 11,082 +0.00(+0.00%)
Oct 12, 2009 3.330 3.344 3.244 3.250 8,692 -0.06(-1.68%)
Oct 09, 2009 3.200 3.306 3.195 3.306 18,938 +0.01(+0.32%)
Oct 08, 2009 3.333 3.333 3.295 3.295 76,095 -0.02(-0.63%)
Oct 07, 2009 3.293 3.340 3.274 3.316 31,318 -0.00(-0.10%)
Oct 06, 2009 3.274 3.319 3.111 3.319 39,267 +0.10(+3.24%)
Oct 05, 2009 3.151 3.250 3.149 3.215 63,487 +0.17(+5.70%)
Oct 02, 2009 3.049 3.153 2.941 3.042 30,404 -0.03(-0.90%)
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.