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 )

18.89 +0.42 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2003 2.279 2.279 2.279 2.279 11,605 -0.04(-1.76%)
Feb 27, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 26, 2003 2.360 2.368 2.320 2.320 3,778 -0.01(-0.63%)
Feb 25, 2003 2.282 2.357 2.282 2.334 22,670 +0.07(+3.28%)
Feb 24, 2003 2.334 2.334 2.260 2.260 17,812 -0.05(-2.09%)
Feb 21, 2003 2.334 2.353 2.260 2.308 13,494 -0.06(-2.66%)
Feb 20, 2003 2.390 2.405 2.371 2.371 14,573 +0.03(+1.27%)
Feb 19, 2003 2.353 2.405 2.297 2.342 24,829 -0.02(-0.94%)
Feb 18, 2003 2.286 2.364 2.227 2.364 8,906 +0.01(+0.47%)
Feb 14, 2003 2.357 2.357 2.294 2.353 8,096 -0.01(-0.63%)
Feb 13, 2003 2.445 2.445 2.227 2.368 104,985 +0.10(+4.24%)
Feb 12, 2003 2.405 2.405 2.238 2.271 28,337 -0.11(-4.52%)
Feb 11, 2003 2.379 2.379 2.379 2.379 269 -0.01(-0.31%)
Feb 10, 2003 2.505 2.520 2.382 2.386 19,431 -0.10(-4.17%)
Feb 07, 2003 2.412 2.490 2.412 2.490 34,275 +0.04(+1.82%)
Feb 06, 2003 2.375 2.445 2.364 2.445 18,622 +0.05(+2.15%)
Feb 05, 2003 2.390 2.401 2.371 2.394 22,940 +0.03(+1.43%)
Feb 04, 2003 2.279 2.360 2.279 2.360 8,906 +0.04(+1.92%)
Feb 03, 2003 2.316 2.323 2.294 2.316 29,417 -0.05(-2.18%)
Jan 31, 2003 2.153 2.412 2.153 2.367 29,147 +0.10(+4.57%)
Jan 30, 2003 2.101 2.282 2.186 2.264 4,857 +0.16(+7.76%)
Jan 29, 2003 2.375 2.408 2.101 2.101 38,863 -0.29(-12.09%)
Jan 28, 2003 2.405 2.408 2.279 2.390 18,082 -0.02(-0.77%)
Jan 27, 2003 2.416 2.416 2.408 2.408 4,857 +0.00(+0.00%)
Jan 24, 2003 2.405 2.408 2.405 2.408 1,349 -0.04(-1.81%)
Jan 23, 2003 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Jan 22, 2003 2.464 2.464 2.408 2.453 12,684 -0.07(-2.93%)
Jan 21, 2003 2.549 2.549 2.527 2.527 13,764 -0.07(-2.71%)
Jan 17, 2003 2.597 2.597 2.597 2.597 4,048 +0.00(+0.00%)
Jan 16, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Jan 15, 2003 2.597 2.597 2.597 2.597 8,366 +0.04(+1.59%)
Jan 14, 2003 2.594 2.594 2.557 2.557 74,218 -0.04(-1.43%)
Jan 13, 2003 2.560 2.597 2.534 2.594 8,906 +0.03(+1.16%)
Jan 10, 2003 2.349 2.564 2.349 2.564 3,238 +0.15(+6.30%)
Jan 09, 2003 2.408 2.538 2.408 2.412 7,286 +0.02(+0.77%)
Jan 08, 2003 2.405 2.408 2.375 2.394 22,670 +0.07(+3.20%)
Jan 07, 2003 2.557 2.557 2.234 2.320 30,496 -0.14(-5.86%)
Jan 06, 2003 2.371 2.590 2.371 2.464 7,556 -0.09(-3.62%)
Jan 02, 2003 2.568 2.568 2.557 2.557 2,968 +0.00(+0.15%)
Dec 31, 2002 2.342 2.557 2.342 2.553 22,130 +0.19(+7.82%)
Dec 30, 2002 2.390 2.390 2.353 2.368 55,596 -0.01(-0.33%)
Dec 27, 2002 2.427 2.468 2.338 2.375 8,906 -0.04(-1.67%)
Dec 26, 2002 2.538 2.538 2.264 2.416 17,542 -0.09(-3.69%)
Dec 24, 2002 2.508 2.508 2.501 2.508 12,414 +0.00(+0.13%)
Dec 23, 2002 2.568 2.505 2.486 2.505 1,079 -0.07(-2.72%)
Dec 20, 2002 2.568 2.594 2.486 2.575 28,067 -0.02(-0.71%)
Dec 19, 2002 2.486 2.594 2.483 2.594 34,815 +0.11(+4.48%)
Dec 18, 2002 2.445 2.483 2.445 2.483 22,940 +0.00(+0.00%)
Dec 17, 2002 2.483 2.483 2.483 2.483 4,048 +0.01(+0.45%)
Dec 16, 2002 2.475 2.501 2.408 2.471 16,732 +0.07(+2.77%)
Dec 13, 2002 2.316 2.494 2.316 2.405 37,244 -0.01(-0.61%)
Dec 12, 2002 2.312 2.464 2.290 2.420 35,354 +0.13(+5.70%)
Dec 11, 2002 2.290 2.297 2.268 2.289 36,704 -0.00(-0.03%)
Dec 10, 2002 2.279 2.297 2.279 2.290 18,622 +0.00(+0.00%)
Dec 09, 2002 2.290 2.301 2.279 2.290 21,860 +0.00(+0.00%)
Dec 06, 2002 2.312 2.316 2.286 2.290 36,434 -0.03(-1.28%)
Dec 05, 2002 2.312 2.320 2.312 2.320 1,619 +0.00(+0.00%)
Dec 04, 2002 2.323 2.368 2.320 2.320 6,207 -0.00(-0.18%)
Dec 03, 2002 2.375 2.375 2.324 2.324 1,349 -0.08(-3.52%)
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.