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 (%)
Feb 28, 2007 6.755 7.003 6.614 6.632 40,663 -0.22(-3.14%)
Feb 27, 2007 7.040 7.040 6.544 6.847 60,672 -0.19(-2.74%)
Feb 26, 2007 7.307 7.407 6.888 7.040 65,425 -0.27(-3.65%)
Feb 23, 2007 7.244 7.411 7.225 7.307 34,807 +0.10(+1.34%)
Feb 22, 2007 7.785 7.785 7.055 7.210 96,111 -0.60(-7.73%)
Feb 21, 2007 7.781 8.121 7.596 7.814 109,381 +0.06(+0.75%)
Feb 20, 2007 7.577 7.818 7.577 7.756 25,037 +0.12(+1.61%)
Feb 16, 2007 7.366 7.637 7.366 7.633 13,731 +0.27(+3.67%)
Feb 15, 2007 7.688 7.781 7.296 7.362 44,606 -0.27(-3.54%)
Feb 14, 2007 7.688 7.781 7.633 7.633 90,708 -0.03(-0.44%)
Feb 13, 2007 7.770 7.800 7.611 7.666 70,758 +0.03(+0.34%)
Feb 12, 2007 7.359 7.740 7.259 7.640 66,934 +0.37(+5.04%)
Feb 09, 2007 6.955 7.307 6.955 7.273 75,478 +0.27(+3.92%)
Feb 08, 2007 6.870 7.007 6.855 6.999 31,849 +0.07(+1.07%)
Feb 07, 2007 6.798 6.925 6.647 6.925 28,632 +0.24(+3.66%)
Feb 06, 2007 6.681 6.847 6.681 6.681 22,543 +0.03(+0.45%)
Feb 05, 2007 7.040 7.194 6.651 6.651 99,074 -0.32(-4.57%)
Feb 02, 2007 6.744 6.988 6.699 6.970 90,311 +0.21(+3.07%)
Feb 01, 2007 6.888 6.939 6.562 6.762 80,595 -0.09(-1.35%)
Jan 31, 2007 6.827 6.877 6.578 6.855 59,671 +0.06(+0.93%)
Jan 30, 2007 6.670 6.836 6.525 6.792 38,096 +0.16(+2.40%)
Jan 29, 2007 6.492 6.658 6.266 6.632 28,845 +0.04(+0.56%)
Jan 26, 2007 6.425 6.595 6.425 6.595 16,481 +0.17(+2.65%)
Jan 25, 2007 6.484 6.598 6.392 6.425 23,361 -0.06(-0.91%)
Jan 24, 2007 6.647 6.654 6.451 6.484 31,463 +0.00(+0.06%)
Jan 23, 2007 6.584 6.598 6.427 6.480 31,106 -0.04(-0.63%)
Jan 22, 2007 6.836 6.870 6.463 6.521 88,530 -0.30(-4.35%)
Jan 19, 2007 6.955 6.955 6.677 6.818 39,578 -0.01(-0.17%)
Jan 18, 2007 6.740 6.951 6.677 6.829 19,825 +0.09(+1.33%)
Jan 17, 2007 6.788 6.810 6.225 6.740 30,013 -0.15(-2.20%)
Jan 16, 2007 6.925 6.984 6.892 6.892 38,355 +0.02(+0.32%)
Jan 12, 2007 6.855 7.036 6.855 6.870 45,812 -0.02(-0.32%)
Jan 11, 2007 6.666 6.892 6.662 6.892 46,495 +0.29(+4.32%)
Jan 10, 2007 6.566 6.655 6.436 6.607 13,189 +0.06(+0.85%)
Jan 09, 2007 6.484 6.662 6.469 6.551 77,205 +0.13(+2.08%)
Jan 08, 2007 6.573 6.577 6.262 6.418 32,890 -0.10(-1.53%)
Jan 05, 2007 6.484 6.558 6.447 6.518 56,365 +0.07(+1.03%)
Jan 04, 2007 6.299 6.547 6.284 6.451 57,493 +0.18(+2.88%)
Jan 03, 2007 6.280 6.327 6.266 6.270 44,868 -0.08(-1.21%)
Dec 29, 2006 6.336 6.362 6.295 6.347 25,099 +0.07(+1.18%)
Dec 28, 2006 6.336 6.388 6.255 6.273 24,524 -0.04(-0.70%)
Dec 27, 2006 6.206 6.369 6.206 6.318 27,377 +0.11(+1.79%)
Dec 26, 2006 6.191 6.206 6.151 6.206 5,127 +0.07(+1.21%)
Dec 22, 2006 6.112 6.217 6.077 6.132 36,126 +0.03(+0.42%)
Dec 21, 2006 6.190 6.190 6.080 6.106 12,989 -0.03(-0.48%)
Dec 20, 2006 6.114 6.269 5.991 6.136 16,959 -0.03(-0.55%)
Dec 19, 2006 6.044 6.288 6.044 6.170 10,161 -0.08(-1.29%)
Dec 18, 2006 6.058 6.369 6.058 6.251 4,722 +0.10(+1.57%)
Dec 15, 2006 6.299 6.403 6.114 6.154 31,414 -0.14(-2.29%)
Dec 14, 2006 6.192 6.410 6.192 6.299 16,066 +0.05(+0.80%)
Dec 13, 2006 6.392 6.495 6.221 6.249 35,727 -0.18(-2.85%)
Dec 12, 2006 6.381 6.462 6.381 6.432 2,159 +0.01(+0.17%)
Dec 11, 2006 6.225 6.458 6.225 6.421 27,109 +0.19(+2.97%)
Dec 08, 2006 6.299 6.418 6.192 6.236 55,288 -0.06(-1.00%)
Dec 07, 2006 6.314 6.425 6.262 6.299 10,795 +0.03(+0.53%)
Dec 06, 2006 6.468 6.468 6.221 6.266 36,704 -0.16(-2.54%)
Dec 05, 2006 6.495 6.495 6.384 6.429 58,451 -0.06(-0.86%)
Dec 04, 2006 6.470 6.545 6.358 6.484 72,372 +0.05(+0.75%)
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.