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 (%)
Oct 31, 2002 2.264 2.280 2.264 2.279 25,908 -0.04(-1.58%)
Oct 30, 2002 2.264 2.315 2.249 2.315 43,991 +0.06(+2.44%)
Oct 29, 2002 2.242 2.261 2.242 2.260 19,701 -0.02(-0.81%)
Oct 28, 2002 2.249 2.279 2.246 2.279 10,255 -0.06(-2.38%)
Oct 25, 2002 2.371 2.371 2.297 2.334 26,448 -0.09(-3.82%)
Oct 24, 2002 2.520 2.520 2.308 2.427 18,835 -0.07(-2.96%)
Oct 23, 2002 2.382 2.501 2.382 2.501 7,556 +0.12(+4.99%)
Oct 22, 2002 2.308 2.382 2.308 2.382 6,207 +0.08(+3.69%)
Oct 21, 2002 2.316 2.316 2.290 2.297 4,812 +0.13(+5.98%)
Oct 18, 2002 2.190 2.190 2.168 2.168 7,556 -0.00(-0.19%)
Oct 17, 2002 2.294 2.294 2.172 2.172 9,985 -0.06(-2.64%)
Oct 16, 2002 2.312 2.316 2.168 2.231 14,033 -0.09(-3.68%)
Oct 15, 2002 2.205 2.316 2.168 2.316 24,829 +0.15(+6.84%)
Oct 14, 2002 2.168 2.168 2.168 2.168 269 +0.00(+0.00%)
Oct 11, 2002 2.168 2.212 2.168 2.168 16,462 +0.00(+0.00%)
Oct 10, 2002 2.260 2.264 2.149 2.168 46,690 -0.11(-4.88%)
Oct 09, 2002 2.371 2.408 2.260 2.279 11,605 -0.07(-3.00%)
Oct 08, 2002 2.353 2.353 2.260 2.349 3,508 -0.08(-3.21%)
Oct 07, 2002 2.445 2.445 2.426 2.427 6,477 -0.04(-1.50%)
Oct 04, 2002 2.431 2.464 2.427 2.464 10,255 +0.06(+2.31%)
Oct 03, 2002 2.542 2.542 2.408 2.408 18,622 -0.15(-5.80%)
Oct 02, 2002 2.613 2.613 2.542 2.557 14,843 -0.11(-4.03%)
Oct 01, 2002 2.580 2.664 2.575 2.664 19,701 +0.06(+2.42%)
Sep 30, 2002 2.594 2.601 2.547 2.601 9,176 +0.01(+0.29%)
Sep 27, 2002 2.450 2.649 2.450 2.594 8,096 +0.11(+4.31%)
Sep 26, 2002 2.390 2.627 2.390 2.487 20,511 +0.04(+1.68%)
Sep 25, 2002 2.308 2.575 2.308 2.445 48,811 +0.16(+6.80%)
Sep 24, 2002 2.279 2.290 2.279 2.290 539 +0.05(+2.32%)
Sep 23, 2002 2.242 2.242 2.223 2.238 32,210 +0.07(+3.25%)
Sep 20, 2002 2.260 2.279 2.168 2.168 13,494 -0.11(-4.71%)
Sep 19, 2002 2.242 2.279 2.242 2.275 37,244 +0.03(+1.30%)
Sep 18, 2002 2.242 2.260 2.038 2.245 14,303 +0.00(+0.17%)
Sep 17, 2002 2.249 2.279 2.223 2.242 261,787 -0.04(-1.93%)
Sep 16, 2002 2.312 2.312 2.246 2.286 2,698 -0.01(-0.34%)
Sep 13, 2002 2.286 2.305 2.286 2.294 2,159 -0.02(-0.96%)
Sep 12, 2002 2.386 2.386 2.316 2.316 44,800 -0.11(-4.42%)
Sep 11, 2002 2.431 2.431 2.423 2.423 4,588 +0.13(+5.47%)
Sep 10, 2002 2.302 2.331 2.297 2.297 48,579 -0.00(-0.02%)
Sep 09, 2002 2.223 2.390 2.186 2.298 62,343 +0.07(+3.35%)
Sep 06, 2002 2.483 2.557 2.223 2.223 246,944 -0.09(-4.00%)
Sep 05, 2002 2.594 2.597 2.208 2.316 683,347 -0.33(-12.59%)
Sep 04, 2002 2.599 2.668 2.597 2.649 3,265,602 -0.04(-1.38%)
Sep 03, 2002 2.697 2.709 2.605 2.686 74,488 -0.02(-0.82%)
Aug 30, 2002 2.731 2.731 2.709 2.709 12,414 +0.00(+0.14%)
Aug 29, 2002 2.742 2.742 2.705 2.705 27,798 -0.03(-1.22%)
Aug 28, 2002 2.712 2.799 2.712 2.738 25,369 +0.05(+1.93%)
Aug 27, 2002 2.835 2.835 2.686 2.686 2,968 -0.11(-3.97%)
Aug 26, 2002 2.816 2.816 2.612 2.797 104,985 -0.02(-0.66%)
Aug 23, 2002 2.816 2.868 2.816 2.816 6,477 -0.04(-1.30%)
Aug 22, 2002 2.853 2.853 2.853 2.853 17,542 +0.04(+1.32%)
Aug 21, 2002 2.835 2.835 2.816 2.816 28,607 +0.02(+0.66%)
Aug 20, 2002 2.872 2.875 2.797 2.797 19,782 -0.06(-1.95%)
Aug 16, 2002 2.846 2.853 2.846 2.853 4,588 -0.04(-1.53%)
Aug 15, 2002 2.816 2.898 2.801 2.898 9,715 +0.08(+2.89%)
Aug 14, 2002 2.779 2.816 2.779 2.816 10,255 +0.04(+1.33%)
Aug 13, 2002 2.820 2.820 2.779 2.779 14,303 -0.06(-2.09%)
Aug 12, 2002 2.860 2.861 2.823 2.838 62,343 +0.00(+0.13%)
Aug 07, 2002 2.886 2.964 2.835 2.835 69,630 +0.04(+1.32%)
Aug 06, 2002 2.779 2.797 2.779 2.797 3,778 +0.06(+2.03%)
Aug 05, 2002 2.783 2.783 2.742 2.742 4,048 -0.04(-1.33%)
Aug 02, 2002 2.853 2.853 2.779 2.779 22,940 -0.07(-2.60%)
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.