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 )

16.58 +0.46 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 4.780 4.998 4.780 4.998 13,480 +0.13(+2.74%)
Mar 30, 2006 4.780 4.865 4.780 4.865 661 -0.01(-0.23%)
Mar 29, 2006 4.876 4.876 4.876 4.876 0 +0.00(+0.00%)
Mar 28, 2006 4.970 4.970 4.817 4.876 2,547 +0.05(+1.08%)
Mar 27, 2006 4.913 4.913 4.780 4.824 35,265 -0.15(-2.94%)
Mar 24, 2006 4.891 5.039 4.891 4.970 27,409 +0.04(+0.84%)
Mar 23, 2006 4.902 5.039 4.783 4.929 5,667 +0.04(+0.86%)
Mar 22, 2006 5.039 5.039 4.796 4.887 18,891 -0.04(-0.75%)
Mar 21, 2006 4.968 4.968 4.824 4.924 8,042 +0.07(+1.37%)
Mar 20, 2006 4.817 4.910 4.780 4.858 86,476 +0.04(+0.85%)
Mar 17, 2006 4.861 4.883 4.761 4.817 11,764 -0.03(-0.55%)
Mar 16, 2006 4.809 4.898 4.669 4.844 18,527 -0.00(-0.01%)
Mar 15, 2006 4.958 4.958 4.662 4.844 7,157 +0.04(+0.87%)
Mar 14, 2006 4.817 4.914 4.709 4.802 24,999 +0.02(+0.39%)
Mar 13, 2006 4.965 4.965 4.784 4.784 9,327 -0.18(-3.66%)
Mar 10, 2006 5.039 5.039 4.892 4.965 13,170 +0.02(+0.37%)
Mar 09, 2006 4.976 5.091 4.895 4.947 21,517 +0.00(+0.00%)
Mar 08, 2006 4.865 4.961 4.847 4.947 7,327 -0.02(-0.39%)
Mar 07, 2006 5.158 5.158 4.876 4.966 12,417 -0.04(-0.87%)
Mar 06, 2006 5.095 5.187 4.928 5.010 29,517 -0.01(-0.15%)
Mar 03, 2006 4.977 5.095 4.977 5.017 31,573 +0.10(+2.07%)
Mar 02, 2006 5.021 5.021 4.915 4.915 1,443 -0.02(-0.48%)
Mar 01, 2006 4.958 4.965 4.891 4.939 21,984 +0.02(+0.35%)
Feb 28, 2006 5.058 5.058 4.824 4.922 14,770 -0.14(-2.68%)
Feb 27, 2006 5.076 5.076 4.858 5.058 15,270 +0.04(+0.74%)
Feb 24, 2006 5.091 5.091 4.826 5.021 23,803 -0.04(-0.87%)
Feb 23, 2006 5.002 5.091 4.928 5.065 15,410 +0.10(+2.01%)
Feb 22, 2006 5.002 5.002 4.913 4.965 26,883 -0.03(-0.67%)
Feb 21, 2006 5.002 5.002 4.913 4.998 19,061 +0.09(+1.81%)
Feb 17, 2006 5.002 5.002 4.817 4.910 32,367 -0.01(-0.24%)
Feb 16, 2006 4.632 4.995 4.632 4.921 69,090 +0.32(+6.92%)
Feb 15, 2006 4.361 4.613 4.250 4.603 37,136 +0.30(+7.09%)
Feb 14, 2006 4.361 4.361 4.135 4.298 21,633 -0.06(-1.28%)
Feb 13, 2006 4.572 4.572 4.180 4.354 27,865 -0.14(-3.13%)
Feb 10, 2006 4.680 4.691 4.397 4.495 38,447 -0.12(-2.57%)
Feb 09, 2006 4.632 4.954 4.146 4.613 55,088 +0.08(+1.72%)
Feb 08, 2006 4.391 4.583 4.294 4.535 63,611 +0.14(+3.29%)
Feb 07, 2006 4.280 4.391 4.150 4.391 46,930 +0.25(+5.99%)
Feb 06, 2006 4.187 4.283 4.131 4.143 28,397 -0.04(-0.89%)
Feb 03, 2006 4.080 4.187 3.965 4.180 20,773 +0.16(+3.96%)
Feb 02, 2006 4.209 4.261 3.865 4.020 17,820 -0.11(-2.78%)
Feb 01, 2006 3.965 4.135 3.891 4.135 35,740 +0.08(+2.01%)
Jan 31, 2006 4.261 4.335 4.007 4.054 18,198 -0.06(-1.45%)
Jan 30, 2006 4.231 4.231 3.967 4.113 9,259 -0.05(-1.24%)
Jan 27, 2006 4.283 4.298 4.080 4.165 22,270 -0.11(-2.68%)
Jan 26, 2006 3.750 4.372 3.750 4.280 93,323 +0.52(+13.79%)
Jan 25, 2006 3.887 3.887 3.742 3.761 8,765 -0.04(-0.97%)
Jan 24, 2006 3.816 3.835 3.798 3.798 6,207 +0.00(+0.00%)
Jan 23, 2006 3.909 3.909 3.779 3.798 7,016 -0.04(-1.16%)
Jan 20, 2006 3.811 3.857 3.780 3.842 3,953 -0.05(-1.24%)
Jan 19, 2006 3.891 3.919 3.742 3.891 21,280 +0.00(+0.00%)
Jan 18, 2006 3.709 3.922 3.709 3.891 5,832 +0.09(+2.44%)
Jan 17, 2006 3.846 3.846 3.798 3.798 1,079 -0.02(-0.49%)
Jan 13, 2006 3.924 3.954 3.694 3.816 14,921 -0.19(-4.63%)
Jan 12, 2006 3.787 4.002 3.779 4.002 16,193 +0.16(+4.15%)
Jan 11, 2006 3.805 3.945 3.798 3.842 7,286 +0.08(+2.17%)
Jan 10, 2006 3.891 3.894 3.736 3.761 14,228 -0.11(-2.87%)
Jan 09, 2006 3.891 3.927 3.761 3.872 23,094 -0.02(-0.48%)
Jan 06, 2006 3.872 3.965 3.872 3.891 20,044 -0.01(-0.19%)
Jan 05, 2006 3.905 3.950 3.839 3.898 3,176 -0.06(-1.57%)
Jan 04, 2006 3.839 3.960 3.839 3.960 2,968 +0.13(+3.26%)
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.