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 )

17.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2011 7.826 8.037 7.770 7.989 229,714 +0.24(+3.16%)
Feb 25, 2011 7.511 7.800 7.500 7.744 222,125 +0.23(+3.06%)
Feb 24, 2011 7.877 7.933 7.355 7.514 341,117 -0.47(-5.85%)
Feb 23, 2011 8.044 8.133 7.881 7.981 111,373 -0.07(-0.83%)
Feb 22, 2011 8.244 8.304 8.048 8.048 117,575 -0.25(-3.04%)
Feb 18, 2011 8.304 8.441 8.166 8.300 87,885 +0.05(+0.63%)
Feb 17, 2011 8.229 8.363 8.081 8.248 131,271 -0.04(-0.45%)
Feb 16, 2011 8.589 8.626 8.137 8.285 54,252 -0.28(-3.25%)
Feb 15, 2011 8.693 8.739 8.485 8.563 66,893 -0.01(-0.13%)
Feb 14, 2011 8.341 8.685 8.341 8.574 47,391 +0.34(+4.19%)
Feb 11, 2011 8.166 8.337 7.977 8.229 155,005 -0.02(-0.22%)
Feb 10, 2011 8.437 8.845 8.052 8.248 218,911 -0.45(-5.16%)
Feb 09, 2011 9.423 9.423 8.678 8.696 91,064 -0.73(-7.71%)
Feb 08, 2011 9.571 9.860 9.304 9.423 241,700 +0.41(+4.52%)
Feb 07, 2011 8.889 9.041 8.878 9.015 48,298 +0.10(+1.08%)
Feb 04, 2011 8.900 8.948 8.859 8.919 45,996 -0.00(-0.04%)
Feb 03, 2011 8.778 8.922 8.778 8.922 22,009 +0.05(+0.58%)
Feb 02, 2011 8.863 8.985 8.859 8.870 56,856 -0.03(-0.29%)
Feb 01, 2011 8.578 8.933 8.541 8.896 65,797 +0.34(+3.94%)
Jan 31, 2011 8.385 8.737 8.318 8.559 59,455 +0.22(+2.62%)
Jan 28, 2011 8.518 8.537 8.196 8.341 78,943 -0.19(-2.26%)
Jan 27, 2011 8.278 8.607 8.096 8.533 100,011 +0.25(+3.00%)
Jan 26, 2011 8.026 8.311 7.977 8.285 76,004 +0.31(+3.90%)
Jan 25, 2011 7.874 7.992 7.733 7.974 74,644 +0.01(+0.14%)
Jan 24, 2011 7.596 8.118 7.374 7.963 124,956 +0.40(+5.34%)
Jan 21, 2011 7.948 8.081 7.548 7.559 162,127 -0.34(-4.32%)
Jan 20, 2011 8.329 8.389 7.781 7.900 51,267 -0.50(-5.91%)
Jan 19, 2011 8.696 8.765 8.396 8.396 87,067 -0.33(-3.82%)
Jan 18, 2011 8.581 8.796 8.530 8.730 95,406 +0.14(+1.64%)
Jan 14, 2011 8.530 8.607 8.392 8.589 93,261 +0.06(+0.74%)
Jan 13, 2011 8.537 8.556 8.496 8.526 28,070 -0.03(-0.39%)
Jan 12, 2011 8.596 8.596 8.501 8.559 21,153 +0.01(+0.09%)
Jan 11, 2011 8.493 8.567 8.470 8.552 39,554 +0.07(+0.79%)
Jan 10, 2011 8.333 8.496 8.333 8.485 30,237 +0.07(+0.88%)
Jan 07, 2011 8.329 8.415 8.292 8.411 82,303 +0.07(+0.89%)
Jan 06, 2011 8.244 8.379 8.241 8.337 47,618 +0.06(+0.67%)
Jan 05, 2011 7.952 8.281 7.952 8.281 35,605 +0.36(+4.49%)
Jan 04, 2011 8.222 8.222 7.926 7.926 24,130 -0.23(-2.77%)
Jan 03, 2011 7.852 8.196 7.811 8.152 26,891 +0.37(+4.76%)
Dec 31, 2010 7.781 7.855 7.517 7.781 43,373 -0.06(-0.71%)
Dec 30, 2010 7.929 7.929 7.833 7.837 34,515 -0.16(-1.99%)
Dec 29, 2010 8.126 8.126 7.900 7.996 21,404 -0.13(-1.60%)
Dec 28, 2010 8.152 8.159 8.029 8.126 36,161 -0.08(-0.99%)
Dec 27, 2010 8.192 8.263 7.826 8.207 85,933 -0.03(-0.36%)
Dec 23, 2010 8.304 8.304 8.159 8.237 18,236 -0.09(-1.07%)
Dec 22, 2010 8.441 8.441 8.165 8.326 56,678 -0.15(-1.79%)
Dec 21, 2010 8.489 8.522 8.152 8.478 62,035 +0.07(+0.84%)
Dec 20, 2010 8.241 8.452 8.241 8.407 74,784 +0.17(+2.02%)
Dec 17, 2010 8.392 8.448 8.074 8.241 260,109 -0.14(-1.72%)
Dec 16, 2010 8.418 8.418 7.877 8.385 86,643 -0.03(-0.40%)
Dec 15, 2010 8.411 8.502 8.330 8.418 42,868 +0.01(+0.09%)
Dec 14, 2010 8.370 8.430 8.270 8.411 29,765 +0.04(+0.53%)
Dec 13, 2010 8.452 8.474 8.322 8.367 34,982 -0.01(-0.13%)
Dec 10, 2010 8.244 8.399 8.170 8.378 83,761 +0.13(+1.62%)
Dec 09, 2010 8.196 8.300 8.152 8.244 58,834 +0.09(+1.04%)
Dec 08, 2010 8.063 8.170 8.026 8.159 26,675 +0.14(+1.80%)
Dec 07, 2010 8.052 8.189 7.966 8.015 53,291 +0.08(+0.98%)
Dec 06, 2010 7.874 7.955 7.855 7.937 108,588 +0.06(+0.80%)
Dec 03, 2010 7.881 7.911 7.759 7.874 33,568 -0.00(-0.05%)
Dec 02, 2010 7.703 7.955 7.477 7.877 108,450 +0.14(+1.87%)
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.