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 )

18.61 +0.14 (+0.79%)
Streaming Delayed Price Updated: 2:07 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 (%)
Oct 31, 2003 1.919 2.242 1.856 2.223 72,787 +0.35(+18.81%)
Oct 30, 2003 1.801 1.949 1.849 1.871 108,134 +0.07(+3.91%)
Oct 29, 2003 1.674 1.816 1.627 1.801 81,235 +0.17(+10.20%)
Oct 28, 2003 1.667 1.727 1.634 1.634 25,908 +0.04(+2.80%)
Oct 27, 2003 1.627 1.667 1.560 1.590 24,559 +0.00(+0.00%)
Oct 24, 2003 1.590 1.690 1.590 1.590 49,118 -0.00(-0.23%)
Oct 23, 2003 1.571 1.593 1.538 1.593 44,261 +0.06(+3.61%)
Oct 22, 2003 1.538 1.590 1.538 1.538 8,636 +0.02(+1.22%)
Oct 21, 2003 1.586 1.593 1.519 1.519 26,462 -0.03(-2.15%)
Oct 20, 2003 1.530 1.571 1.519 1.553 13,764 -0.01(-0.48%)
Oct 17, 2003 1.556 1.560 1.452 1.560 27,258 +0.04(+2.93%)
Oct 16, 2003 1.501 1.564 1.515 1.515 5,384 +0.01(+0.99%)
Oct 15, 2003 1.541 1.597 1.474 1.501 9,972 -0.01(-0.98%)
Oct 14, 2003 1.519 1.519 1.430 1.515 14,573 +0.00(+0.02%)
Oct 13, 2003 1.393 1.541 1.393 1.515 6,747 +0.05(+3.52%)
Oct 10, 2003 1.527 1.527 1.460 1.464 4,588 -0.06(-3.66%)
Oct 09, 2003 1.445 1.590 1.445 1.519 14,276 +0.04(+3.02%)
Oct 08, 2003 1.389 1.575 1.389 1.475 25,908 +0.03(+1.79%)
Oct 07, 2003 1.486 1.515 1.430 1.449 9,418 -0.09(-5.78%)
Oct 06, 2003 1.497 1.538 1.445 1.538 12,760 +0.00(+0.00%)
Oct 03, 2003 1.512 1.538 1.512 1.538 5,937 +0.03(+2.22%)
Oct 02, 2003 1.460 1.564 1.448 1.504 19,466 +0.07(+4.61%)
Oct 01, 2003 1.482 1.482 1.438 1.438 5,667 -0.04(-2.98%)
Sep 30, 2003 1.463 1.538 1.334 1.482 38,593 -0.01(-0.74%)
Sep 29, 2003 1.449 1.579 1.449 1.493 6,004 -0.03(-1.71%)
Sep 26, 2003 1.519 1.601 1.467 1.519 9,691 +0.03(+2.22%)
Sep 25, 2003 1.501 1.623 1.463 1.486 11,605 -0.15(-9.05%)
Sep 24, 2003 1.508 1.664 1.471 1.634 26,694 +0.13(+8.38%)
Sep 23, 2003 1.541 1.571 1.490 1.508 10,754 -0.03(-2.16%)
Sep 22, 2003 1.467 1.541 1.467 1.541 539 +0.07(+4.73%)
Sep 19, 2003 1.549 1.549 1.412 1.471 15,464 -0.03(-2.19%)
Sep 18, 2003 1.553 1.553 1.504 1.504 8,123 -0.05(-3.10%)
Sep 17, 2003 1.508 1.553 1.508 1.553 7,597 +0.09(+6.05%)
Sep 16, 2003 1.456 1.504 1.456 1.464 1,349 -0.05(-3.16%)
Sep 15, 2003 1.478 1.530 1.445 1.512 10,255 +0.07(+4.62%)
Sep 12, 2003 1.445 1.445 1.445 1.445 539 +0.00(+0.03%)
Sep 11, 2003 1.419 1.456 1.419 1.445 2,968 +0.03(+1.80%)
Sep 10, 2003 1.482 1.501 1.378 1.419 23,749 -0.10(-6.56%)
Sep 09, 2003 1.389 1.519 1.389 1.519 9,445 -0.01(-0.51%)
Sep 08, 2003 1.571 1.571 1.445 1.527 13,494 -0.05(-3.06%)
Sep 05, 2003 1.567 1.575 1.490 1.575 6,477 +0.00(+0.26%)
Sep 04, 2003 1.541 1.571 1.430 1.571 7,016 -0.08(-4.74%)
Sep 03, 2003 1.649 1.649 1.649 1.649 539 +0.09(+5.95%)
Sep 02, 2003 1.819 1.819 1.541 1.556 31,846 -0.09(-5.70%)
Aug 29, 2003 1.482 1.741 1.482 1.650 19,161 +0.22(+15.39%)
Aug 28, 2003 1.464 1.556 1.406 1.430 9,715 -0.01(-1.03%)
Aug 27, 2003 1.401 1.445 1.401 1.445 12,414 +0.04(+2.90%)
Aug 26, 2003 1.382 1.404 1.382 1.404 2,428 +0.00(+0.00%)
Aug 25, 2003 1.356 1.404 1.356 1.404 6,747 +0.03(+1.88%)
Aug 22, 2003 1.378 1.378 1.378 1.378 1,349 -0.03(-1.85%)
Aug 21, 2003 1.404 1.404 1.382 1.404 7,556 +0.00(+0.00%)
Aug 20, 2003 1.399 1.404 1.399 1.404 7,556 +0.00(+0.26%)
Aug 19, 2003 1.356 1.401 1.356 1.401 4,048 +0.02(+1.18%)
Aug 18, 2003 1.356 1.384 1.356 1.384 5,667 +0.01(+0.97%)
Aug 15, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 14, 2003 1.371 1.386 1.371 1.371 9,445 -0.03(-2.27%)
Aug 13, 2003 1.389 1.403 1.389 1.403 2,159 +0.03(+2.05%)
Aug 12, 2003 1.387 1.387 1.375 1.375 2,698 -0.07(-4.85%)
Aug 11, 2003 1.519 1.519 1.375 1.445 11,605 -0.09(-6.05%)
Aug 08, 2003 1.515 1.538 1.515 1.538 1,349 +0.08(+5.60%)
Aug 07, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Aug 06, 2003 1.408 1.456 1.408 1.456 2,159 +0.05(+3.42%)
Aug 05, 2003 1.408 1.538 1.408 1.408 6,747 -0.08(-5.24%)
Aug 04, 2003 1.415 1.530 1.415 1.486 11,874 +0.03(+1.78%)
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.