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 (%)
Jul 31, 2002 2.853 2.857 2.853 2.853 37,783 +0.00(+0.01%)
Jul 30, 2002 2.816 2.872 2.805 2.853 32,116 +0.07(+2.53%)
Jul 29, 2002 2.746 2.853 2.746 2.783 35,624 +0.03(+1.08%)
Jul 26, 2002 2.853 2.853 2.753 2.753 8,366 -0.10(-3.51%)
Jul 25, 2002 2.816 2.853 2.779 2.853 25,099 +0.04(+1.30%)
Jul 24, 2002 2.872 2.875 2.816 2.816 48,309 -0.04(-1.41%)
Jul 23, 2002 2.853 2.909 2.853 2.857 55,053 -0.01(-0.50%)
Jul 22, 2002 2.853 2.871 2.820 2.871 35,894 +0.02(+0.63%)
Jul 19, 2002 2.886 2.886 2.853 2.853 77,996 -0.03(-1.18%)
Jul 17, 2002 2.964 2.964 2.886 2.887 11,335 -0.04(-1.37%)
Jul 12, 2002 2.827 2.938 2.827 2.927 29,687 -0.03(-0.88%)
Jul 11, 2002 2.964 2.964 2.835 2.953 47,499 -0.01(-0.38%)
Jul 10, 2002 3.001 3.020 2.909 2.964 43,721 -0.04(-1.23%)
Jul 09, 2002 3.053 3.001 3.001 3.001 539 -0.05(-1.69%)
Jul 08, 2002 3.038 3.053 3.038 3.053 186,760 +0.01(+0.48%)
Jul 05, 2002 3.032 3.042 3.027 3.038 7,016 +0.00(+0.00%)
Jul 04, 2002 3.131 3.161 3.038 3.038 20,241 +0.00(+0.00%)
Jul 03, 2002 3.131 3.161 3.038 3.038 20,241 -0.09(-2.96%)
Jul 02, 2002 2.927 3.168 2.909 3.131 147,626 +0.18(+6.02%)
Jul 01, 2002 2.961 2.964 2.816 2.953 21,050 -0.01(-0.38%)
Jun 28, 2002 2.964 3.053 2.790 2.964 50,738 -0.06(-1.84%)
Jun 27, 2002 3.046 3.075 2.909 3.020 66,391 -0.09(-2.98%)
Jun 26, 2002 3.153 3.179 3.112 3.112 54,786 -0.04(-1.29%)
Jun 25, 2002 3.242 3.242 3.153 3.153 26,718 -0.07(-2.20%)
Jun 21, 2002 3.279 3.279 3.224 3.224 19,161 -0.06(-1.68%)
Jun 20, 2002 3.275 3.279 3.275 3.279 9,445 +0.02(+0.57%)
Jun 19, 2002 3.298 3.298 3.242 3.261 11,874 -0.05(-1.46%)
Jun 18, 2002 3.242 3.368 3.242 3.309 54,786 +0.07(+2.06%)
Jun 17, 2002 3.205 3.279 3.101 3.242 36,974 +0.09(+2.94%)
Jun 14, 2002 3.187 3.242 3.150 3.150 26,718 -0.15(-4.49%)
Jun 12, 2002 3.275 3.309 3.268 3.298 46,690 +0.03(+0.90%)
Jun 11, 2002 3.290 3.335 3.268 3.268 18,082 -0.01(-0.44%)
Jun 10, 2002 3.394 3.520 3.264 3.283 32,386 -0.05(-1.56%)
Jun 07, 2002 3.336 3.338 3.335 3.335 7,826 -0.08(-2.28%)
Jun 06, 2002 3.416 3.416 3.413 3.413 5,667 +0.00(+0.00%)
Jun 05, 2002 3.298 3.520 3.261 3.413 115,510 +0.03(+0.77%)
May 31, 2002 3.246 3.446 3.187 3.387 114,431 -0.06(-1.72%)
May 28, 2002 3.453 3.453 3.446 3.446 1,889 -0.09(-2.62%)
May 27, 2002 3.502 3.539 3.427 3.539 3,238 +0.00(+0.00%)
May 24, 2002 3.502 3.539 3.427 3.539 3,238 +0.03(+0.79%)
May 23, 2002 3.502 3.520 3.502 3.511 7,286 -0.01(-0.26%)
May 22, 2002 3.520 3.520 3.483 3.520 2,968 +0.01(+0.32%)
May 21, 2002 3.412 3.687 3.412 3.509 31,576 +0.12(+3.61%)
May 20, 2002 3.409 3.409 3.384 3.387 30,227 -0.03(-0.88%)
May 17, 2002 3.446 3.446 3.416 3.417 34,005 -0.03(-0.85%)
May 16, 2002 3.539 3.539 3.431 3.446 36,704 -0.09(-2.62%)
May 15, 2002 3.594 3.602 3.539 3.539 13,494 -0.06(-1.55%)
May 14, 2002 3.631 3.687 3.542 3.594 15,923 -0.02(-0.51%)
May 13, 2002 3.539 3.650 3.539 3.613 15,383 +0.07(+2.09%)
May 10, 2002 3.487 3.539 3.487 3.539 11,065 +0.09(+2.69%)
May 09, 2002 3.464 3.488 3.446 3.446 26,988 -0.04(-1.17%)
May 08, 2002 3.496 3.576 3.487 3.487 48,309 +0.00(+0.00%)
May 07, 2002 3.520 3.520 3.487 3.487 15,923 -0.02(-0.53%)
May 06, 2002 3.487 3.520 3.487 3.505 17,272 -0.02(-0.43%)
May 03, 2002 3.509 3.557 3.509 3.520 26,178 -0.02(-0.51%)
May 02, 2002 3.484 3.557 3.483 3.539 28,067 +0.04(+1.06%)
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.