Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 30, 2005 3.894 3.983 3.894 3.983 10,811 +0.22(+5.74%)
Dec 29, 2005 3.924 3.924 3.767 3.767 944 +0.03(+0.75%)
Dec 28, 2005 3.783 3.879 3.690 3.739 25,369 -0.04(-1.18%)
Dec 27, 2005 3.859 3.887 3.705 3.783 14,573 -0.01(-0.29%)
Dec 23, 2005 3.772 3.794 3.772 3.794 7,292 +0.11(+3.12%)
Dec 22, 2005 3.850 3.850 3.679 3.679 2,698 -0.16(-4.15%)
Dec 21, 2005 3.668 3.853 3.668 3.839 38,083 +0.18(+4.96%)
Dec 20, 2005 3.656 3.657 3.656 3.657 539 +0.03(+0.82%)
Dec 19, 2005 3.597 3.627 3.557 3.627 10,339 -0.05(-1.48%)
Dec 16, 2005 3.682 3.682 3.609 3.682 11,726 -0.00(-0.13%)
Dec 15, 2005 3.694 3.694 3.687 3.687 1,079 -0.01(-0.37%)
Dec 14, 2005 3.613 3.735 3.524 3.701 18,122 +0.06(+1.57%)
Dec 13, 2005 3.742 3.742 3.643 3.643 3,055 -0.14(-3.60%)
Dec 12, 2005 3.665 3.779 3.646 3.779 3,238 -0.08(-2.06%)
Dec 09, 2005 3.701 3.859 3.650 3.859 1,835 +0.23(+6.37%)
Dec 08, 2005 3.694 3.730 3.524 3.627 15,766 +0.02(+0.62%)
Dec 07, 2005 3.650 3.678 3.546 3.605 28,464 -0.10(-2.60%)
Dec 06, 2005 3.657 3.702 3.650 3.702 17,261 +0.04(+1.22%)
Dec 05, 2005 3.687 3.731 3.524 3.657 32,642 -0.14(-3.67%)
Dec 02, 2005 3.776 3.828 3.669 3.797 13,985 -0.05(-1.19%)
Dec 01, 2005 3.891 3.891 3.646 3.842 18,157 -0.03(-0.77%)
Nov 30, 2005 3.928 3.928 3.791 3.872 7,327 -0.05(-1.32%)
Nov 29, 2005 3.798 3.924 3.798 3.924 10,717 +0.13(+3.32%)
Nov 28, 2005 3.928 3.928 3.668 3.798 11,138 -0.00(-0.00%)
Nov 25, 2005 3.916 3.916 3.594 3.798 7,794 -0.03(-0.80%)
Nov 23, 2005 3.742 3.983 3.742 3.828 9,686 -0.05(-1.18%)
Nov 22, 2005 3.976 3.993 3.705 3.874 15,523 -0.18(-4.52%)
Nov 21, 2005 3.564 4.072 3.539 4.057 90,697 +0.50(+14.06%)
Nov 18, 2005 3.464 3.557 3.464 3.557 9,429 +0.05(+1.37%)
Nov 17, 2005 3.520 3.520 3.464 3.509 9,578 -0.03(-0.84%)
Nov 16, 2005 3.472 3.620 3.464 3.539 9,753 -0.04(-1.04%)
Nov 15, 2005 3.576 3.665 3.576 3.576 16,446 +0.02(+0.52%)
Nov 14, 2005 3.557 3.557 3.557 3.557 7,016 -0.06(-1.74%)
Nov 11, 2005 3.557 3.633 3.557 3.620 5,778 -0.01(-0.36%)
Nov 10, 2005 3.676 3.676 3.464 3.633 13,575 +0.04(+1.19%)
Nov 09, 2005 3.668 3.668 3.587 3.590 9,732 +0.02(+0.63%)
Nov 08, 2005 3.668 3.694 3.483 3.568 27,161 +0.08(+2.43%)
Nov 07, 2005 3.464 3.527 3.464 3.483 4,884 -0.05(-1.41%)
Nov 04, 2005 3.468 3.557 3.468 3.533 6,606 -0.08(-2.10%)
Nov 03, 2005 3.427 3.627 3.427 3.609 9,869 +0.11(+3.03%)
Nov 02, 2005 3.661 3.661 3.409 3.503 4,134 -0.03(-0.80%)
Nov 01, 2005 3.372 3.568 3.372 3.531 6,714 +0.10(+3.03%)
Oct 31, 2005 3.420 3.516 3.420 3.427 6,558 -0.13(-3.59%)
Oct 28, 2005 3.620 3.620 3.555 3.555 1,619 -0.01(-0.17%)
Oct 27, 2005 3.616 3.641 3.561 3.561 5,262 -0.08(-2.28%)
Oct 26, 2005 3.590 3.705 3.557 3.644 3,524 -0.06(-1.66%)
Oct 25, 2005 3.646 3.705 3.527 3.705 5,675 +0.06(+1.52%)
Oct 24, 2005 3.705 3.705 3.516 3.650 4,874 +0.09(+2.50%)
Oct 21, 2005 3.372 3.705 3.372 3.561 37,975 +0.04(+1.05%)
Oct 20, 2005 3.527 3.564 3.413 3.524 4,550 +0.00(+0.11%)
Oct 19, 2005 3.453 3.572 3.357 3.520 9,726 -0.08(-2.26%)
Oct 18, 2005 3.650 3.650 3.602 3.602 1,711 -0.05(-1.32%)
Oct 17, 2005 3.372 3.650 3.372 3.650 5,977 +0.19(+5.43%)
Oct 14, 2005 3.479 3.550 3.462 3.462 1,052 -0.11(-2.99%)
Oct 13, 2005 3.357 3.590 3.357 3.568 5,667 +0.08(+2.35%)
Oct 12, 2005 3.368 3.486 3.368 3.486 7,791 +0.01(+0.21%)
Oct 11, 2005 3.380 3.479 3.357 3.479 2,099 -0.01(-0.34%)
Oct 10, 2005 3.372 3.491 3.368 3.491 19,431 +0.06(+1.85%)
Oct 07, 2005 3.379 3.511 3.357 3.427 20,835 +0.00(+0.00%)
Oct 06, 2005 3.476 3.476 3.394 3.427 6,698 -0.14(-4.05%)
Oct 05, 2005 3.542 3.686 3.390 3.572 8,409 -0.06(-1.63%)
Oct 04, 2005 3.668 3.705 3.631 3.631 6,477 -0.04(-1.01%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.