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 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 (%)
Feb 26, 2010 2.924 3.059 2.900 3.042 36,072 +0.13(+4.40%)
Feb 25, 2010 2.844 3.014 2.747 2.914 111,274 +0.03(+0.96%)
Feb 24, 2010 2.856 3.004 2.856 2.886 19,319 -0.14(-4.70%)
Feb 23, 2010 2.893 3.066 2.803 3.028 55,611 +0.16(+5.69%)
Feb 22, 2010 2.882 2.907 2.841 2.865 47,005 -0.00(-0.12%)
Feb 19, 2010 2.910 2.941 2.841 2.868 46,967 -0.05(-1.55%)
Feb 18, 2010 2.868 2.914 2.858 2.914 32,166 +0.07(+2.44%)
Feb 17, 2010 2.827 2.858 2.799 2.844 35,669 +0.03(+1.11%)
Feb 16, 2010 2.862 2.924 2.792 2.813 104,103 -0.02(-0.86%)
Feb 12, 2010 2.810 2.837 2.837 2.837 94,275 +0.03(+1.11%)
Feb 11, 2010 2.709 2.820 2.635 2.806 114,036 +0.08(+3.06%)
Feb 10, 2010 2.764 2.812 2.695 2.723 27,634 -0.06(-2.00%)
Feb 09, 2010 2.681 2.820 2.636 2.778 90,348 +0.16(+6.09%)
Feb 08, 2010 2.629 2.716 2.591 2.619 39,186 -0.01(-0.53%)
Feb 05, 2010 2.577 2.633 2.536 2.633 43,519 +0.06(+2.29%)
Feb 04, 2010 2.674 2.775 2.549 2.574 100,082 -0.11(-4.26%)
Feb 03, 2010 2.782 2.806 2.640 2.688 239,950 -0.11(-3.85%)
Feb 02, 2010 2.924 2.924 2.792 2.796 78,433 -0.15(-4.95%)
Feb 01, 2010 2.806 2.966 2.712 2.941 74,636 +0.13(+4.69%)
Jan 29, 2010 2.803 2.813 2.591 2.810 195,929 +0.03(+1.25%)
Jan 28, 2010 2.615 2.799 2.615 2.775 157,310 +0.11(+4.03%)
Jan 27, 2010 2.584 2.816 2.584 2.667 81,855 +0.06(+2.40%)
Jan 26, 2010 2.601 2.653 2.508 2.605 39,301 -0.01(-0.40%)
Jan 25, 2010 2.754 2.754 2.549 2.615 60,123 -0.01(-0.26%)
Jan 22, 2010 2.622 2.751 2.588 2.622 56,078 +0.01(+0.26%)
Jan 21, 2010 2.688 2.723 2.608 2.615 93,814 -0.12(-4.56%)
Jan 20, 2010 2.601 2.764 2.466 2.740 315,215 -0.02(-0.88%)
Jan 19, 2010 2.896 2.896 2.728 2.764 147,488 -0.06(-1.97%)
Jan 15, 2010 2.952 2.820 2.820 2.820 207,002 -0.11(-3.79%)
Jan 14, 2010 3.049 3.077 2.900 2.931 98,680 -0.12(-3.87%)
Jan 13, 2010 3.052 3.097 3.042 3.049 30,390 +0.01(+0.34%)
Jan 12, 2010 3.018 3.097 3.018 3.038 39,855 +0.00(+0.00%)
Jan 11, 2010 3.084 3.084 3.025 3.038 25,996 -0.03(-1.02%)
Jan 08, 2010 3.028 3.094 3.028 3.070 21,715 +0.02(+0.68%)
Jan 07, 2010 3.066 3.090 3.025 3.049 43,239 +0.03(+0.92%)
Jan 06, 2010 3.101 3.205 2.999 3.021 58,802 -0.09(-2.90%)
Jan 05, 2010 3.205 3.212 3.101 3.111 37,626 -0.09(-2.92%)
Jan 04, 2010 2.993 3.205 2.993 3.205 56,839 +0.24(+8.07%)
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%)
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.