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 )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 7.548 7.763 7.548 7.726 71,441 +0.16(+2.16%)
Oct 28, 2010 7.674 7.674 7.503 7.562 44,776 -0.04(-0.49%)
Oct 27, 2010 7.496 7.629 7.340 7.600 95,471 +0.04(+0.49%)
Oct 25, 2010 7.570 7.577 7.437 7.562 26,815 +0.08(+1.09%)
Oct 22, 2010 7.559 7.559 7.122 7.481 39,538 -0.08(-1.03%)
Oct 21, 2010 7.800 7.866 7.470 7.559 59,717 -0.17(-2.25%)
Oct 20, 2010 7.837 7.903 7.703 7.733 128,087 -0.05(-0.62%)
Oct 19, 2010 7.507 7.807 7.475 7.781 179,589 +0.16(+2.09%)
Oct 18, 2010 7.437 7.655 7.311 7.622 73,616 +0.23(+3.11%)
Oct 15, 2010 7.500 7.500 7.343 7.392 75,859 -0.02(-0.25%)
Oct 14, 2010 7.281 7.477 7.092 7.411 135,042 +0.10(+1.32%)
Oct 13, 2010 7.036 7.336 6.936 7.314 113,661 +0.30(+4.28%)
Oct 12, 2010 6.947 7.070 6.940 7.014 86,538 +0.01(+0.16%)
Oct 11, 2010 6.988 7.055 6.914 7.003 60,184 +0.00(+0.00%)
Oct 08, 2010 6.784 7.059 6.714 7.003 95,093 +0.14(+2.05%)
Oct 07, 2010 7.033 7.040 6.751 6.862 92,125 -0.10(-1.38%)
Oct 06, 2010 7.073 7.110 6.781 6.959 108,482 -0.16(-2.24%)
Oct 05, 2010 6.584 7.129 6.510 7.118 152,978 +0.63(+9.71%)
Oct 04, 2010 6.547 6.681 6.418 6.488 156,252 -0.11(-1.68%)
Oct 01, 2010 6.529 6.614 6.277 6.599 58,230 +0.13(+2.06%)
Sep 30, 2010 6.540 6.540 6.269 6.466 59,083 +0.00(+0.06%)
Sep 29, 2010 6.414 6.503 6.330 6.462 48,514 +0.01(+0.11%)
Sep 28, 2010 6.440 6.455 6.240 6.455 44,903 +0.03(+0.40%)
Sep 27, 2010 6.547 6.547 6.362 6.429 28,982 -0.14(-2.09%)
Sep 24, 2010 6.384 6.566 6.288 6.566 50,004 +0.29(+4.67%)
Sep 23, 2010 6.284 6.336 6.217 6.273 31,174 -0.08(-1.23%)
Sep 22, 2010 6.299 6.381 6.251 6.351 47,337 +0.04(+0.70%)
Sep 21, 2010 6.340 6.358 6.243 6.306 35,581 -0.03(-0.41%)
Sep 20, 2010 6.351 6.469 6.243 6.332 139,012 +0.03(+0.47%)
Sep 17, 2010 6.206 6.310 6.091 6.303 159,215 +0.12(+1.92%)
Sep 15, 2010 6.114 6.188 5.936 6.184 37,832 +0.06(+0.91%)
Sep 14, 2010 6.177 6.203 5.999 6.129 55,944 -0.06(-0.90%)
Sep 13, 2010 6.140 6.206 5.836 6.184 179,926 +0.07(+1.09%)
Sep 10, 2010 5.840 6.162 5.777 6.117 89,901 +0.28(+4.83%)
Sep 09, 2010 5.765 5.869 5.614 5.836 71,986 +0.16(+2.81%)
Sep 08, 2010 5.999 6.151 5.576 5.676 216,188 -0.29(-4.79%)
Sep 07, 2010 5.928 6.069 5.728 5.962 179,527 -0.20(-3.31%)
Sep 03, 2010 5.662 6.195 5.450 6.166 172,720 +0.56(+9.98%)
Sep 02, 2010 5.825 5.825 5.491 5.606 76,908 -0.26(-4.42%)
Sep 01, 2010 5.584 5.869 5.528 5.865 65,670 +0.39(+7.03%)
Aug 31, 2010 5.369 5.521 5.295 5.480 137,962 +0.12(+2.28%)
Aug 30, 2010 5.454 5.473 5.202 5.358 247,999 -0.14(-2.49%)
Aug 27, 2010 5.280 5.528 5.265 5.495 69,017 +0.30(+5.70%)
Aug 26, 2010 5.465 5.617 5.191 5.199 142,207 -0.27(-4.88%)
Aug 25, 2010 5.017 5.498 5.017 5.465 86,036 +0.44(+8.78%)
Aug 24, 2010 5.199 5.326 5.003 5.024 74,347 -0.19(-3.69%)
Aug 23, 2010 5.547 5.573 5.210 5.217 67,846 -0.27(-4.99%)
Aug 20, 2010 5.569 5.595 5.387 5.491 95,258 -0.13(-2.37%)
Aug 19, 2010 5.873 5.903 5.484 5.625 142,337 -0.30(-5.12%)
Aug 18, 2010 6.134 6.134 5.870 5.928 92,019 -0.24(-3.90%)
Aug 17, 2010 6.014 6.295 5.995 6.169 63,784 +0.24(+4.13%)
Aug 16, 2010 5.984 6.110 5.869 5.925 57,544 -0.11(-1.84%)
Aug 13, 2010 6.043 6.169 6.036 6.036 53,868 -0.03(-0.55%)
Aug 12, 2010 6.066 6.310 6.048 6.069 44,655 -0.11(-1.86%)
Aug 11, 2010 6.406 6.429 6.166 6.184 104,394 -0.33(-5.12%)
Aug 10, 2010 6.577 6.747 6.432 6.518 105,622 -0.16(-2.33%)
Aug 09, 2010 6.462 6.758 6.455 6.673 113,637 +0.29(+4.47%)
Aug 06, 2010 6.499 6.551 6.351 6.388 106,952 -0.10(-1.54%)
Aug 05, 2010 6.362 6.577 6.184 6.488 59,687 -0.05(-0.79%)
Aug 04, 2010 6.180 6.540 6.088 6.540 345,565 +0.42(+6.84%)
Aug 03, 2010 6.062 6.240 6.054 6.121 115,715 +0.05(+0.79%)
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.