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 )

20.70 +0.72 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2005 2.961 2.961 2.845 2.955 6,475 -0.01(-0.21%)
Aug 30, 2005 2.961 2.961 2.961 2.961 317 +0.09(+3.30%)
Aug 29, 2005 2.738 2.961 2.738 2.867 12,021 -0.00(-0.11%)
Aug 26, 2005 2.870 3.056 2.807 2.870 20,756 +0.02(+0.66%)
Aug 25, 2005 2.965 2.965 2.838 2.851 10,760 +0.02(+0.56%)
Aug 24, 2005 2.756 2.927 2.756 2.835 9,522 -0.06(-2.17%)
Aug 23, 2005 2.851 2.898 2.851 2.898 3,174 -0.00(-0.11%)
Aug 22, 2005 2.848 2.993 2.835 2.901 37,948 -0.04(-1.50%)
Aug 19, 2005 3.040 3.053 2.914 2.946 16,014 -0.02(-0.74%)
Aug 18, 2005 2.914 3.059 2.914 2.968 16,471 -0.10(-3.19%)
Aug 17, 2005 2.901 3.065 2.756 3.065 24,791 +0.03(+0.83%)
Aug 16, 2005 2.860 3.049 2.860 3.040 14,106 +0.03(+0.94%)
Aug 15, 2005 2.835 3.012 2.797 3.012 38,018 +0.18(+6.22%)
Aug 12, 2005 2.895 2.895 2.835 2.835 10,795 -0.11(-3.64%)
Aug 11, 2005 2.914 2.961 2.914 2.942 29,387 +0.00(+0.11%)
Aug 10, 2005 3.084 3.084 2.842 2.939 14,519 -0.07(-2.30%)
Aug 09, 2005 3.179 3.179 3.005 3.009 10,195 -0.12(-3.82%)
Aug 08, 2005 3.239 3.239 3.012 3.128 29,648 -0.02(-0.71%)
Aug 05, 2005 3.092 3.150 2.996 3.150 68,863 +0.04(+1.40%)
Aug 04, 2005 3.182 3.327 3.040 3.107 295,782 -0.07(-2.36%)
Aug 03, 2005 3.150 3.229 3.150 3.182 42,707 -0.03(-0.98%)
Aug 02, 2005 3.267 3.267 3.213 3.213 56,359 -0.02(-0.67%)
Aug 01, 2005 3.261 3.261 2.996 3.235 64,559 -0.01(-0.30%)
Jul 29, 2005 3.150 3.264 3.125 3.245 115,614 +0.05(+1.48%)
Jul 28, 2005 3.048 3.245 3.024 3.198 225,461 +0.14(+4.75%)
Jul 27, 2005 2.993 3.116 2.876 3.053 46,967 +0.13(+4.53%)
Jul 26, 2005 2.949 2.949 2.917 2.920 1,618 +0.00(+0.11%)
Jul 25, 2005 2.813 2.930 2.788 2.917 38,463 +0.10(+3.60%)
Jul 22, 2005 2.788 2.832 2.772 2.816 14,760 -0.02(-0.68%)
Jul 21, 2005 2.870 2.870 2.835 2.835 2,472 -0.03(-1.17%)
Jul 20, 2005 2.678 2.893 2.668 2.869 13,332 +0.02(+0.53%)
Jul 19, 2005 2.684 2.854 2.684 2.854 8,888 +0.03(+0.98%)
Jul 18, 2005 2.883 2.883 2.820 2.826 29,317 -0.07(-2.39%)
Jul 15, 2005 2.813 2.910 2.813 2.895 16,620 -0.02(-0.76%)
Jul 14, 2005 2.933 2.933 2.917 2.917 2,222 -0.01(-0.43%)
Jul 13, 2005 2.914 2.930 2.883 2.930 45,075 +0.01(+0.41%)
Jul 12, 2005 3.031 3.112 2.807 2.918 62,673 +0.02(+0.67%)
Jul 11, 2005 2.760 2.898 2.716 2.898 10,957 +0.01(+0.48%)
Jul 08, 2005 2.804 2.939 2.804 2.884 1,355 +0.05(+1.73%)
Jul 07, 2005 2.838 2.891 2.772 2.835 15,554 -0.08(-2.60%)
Jul 06, 2005 2.930 2.930 2.811 2.911 16,649 +0.11(+3.82%)
Jul 05, 2005 2.993 2.993 2.788 2.804 22,220 -0.13(-4.30%)
Jul 01, 2005 2.924 2.930 2.798 2.930 10,475 +0.08(+2.76%)
Jun 30, 2005 2.867 2.914 2.851 2.851 8,570 -0.05(-1.63%)
Jun 29, 2005 2.829 2.914 2.829 2.898 32,857 +0.07(+2.45%)
Jun 28, 2005 2.677 2.848 2.677 2.829 50,788 +0.17(+6.32%)
Jun 27, 2005 2.596 2.661 2.593 2.661 3,491 -0.02(-0.87%)
Jun 24, 2005 2.596 2.684 2.596 2.684 4,126 -0.05(-1.73%)
Jun 23, 2005 2.590 2.731 2.590 2.731 672 +0.06(+2.24%)
Jun 22, 2005 2.684 2.684 2.653 2.671 21,356 +0.01(+0.25%)
Jun 21, 2005 2.681 2.681 2.574 2.665 8,808 +0.03(+1.31%)
Jun 20, 2005 2.640 2.693 2.561 2.630 34,358 -0.01(-0.36%)
Jun 17, 2005 2.678 2.678 2.590 2.640 8,570 -0.03(-1.18%)
Jun 16, 2005 2.716 2.737 2.671 2.671 1,507 -0.04(-1.40%)
Jun 15, 2005 2.741 2.741 2.561 2.709 41,291 -0.05(-1.65%)
Jun 14, 2005 2.753 2.788 2.709 2.755 25,632 +0.05(+1.67%)
Jun 13, 2005 2.561 2.725 2.561 2.709 9,370 -0.03(-1.04%)
Jun 10, 2005 2.804 2.804 2.618 2.738 7,491 +0.00(+0.00%)
Jun 09, 2005 2.756 2.794 2.671 2.738 19,877 -0.03(-1.12%)
Jun 08, 2005 2.678 2.829 2.678 2.768 30,051 +0.05(+1.95%)
Jun 07, 2005 2.690 2.725 2.671 2.716 18,093 +0.03(+1.06%)
Jun 06, 2005 2.725 2.725 2.508 2.687 24,283 +0.05(+1.91%)
Jun 03, 2005 2.709 2.709 2.520 2.637 9,189 +0.00(+0.00%)
Jun 02, 2005 2.536 2.637 2.536 2.637 39,840 +0.10(+3.98%)
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.