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 )

16.58 +0.46 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 3.598 3.642 3.594 3.635 166,756 +0.02(+0.62%)
Mar 30, 2010 3.609 3.694 3.602 3.613 114,822 +0.00(+0.00%)
Mar 29, 2010 3.602 3.631 3.539 3.613 405,263 +0.02(+0.52%)
Mar 26, 2010 3.557 3.602 3.535 3.594 24,859 +0.06(+1.57%)
Mar 25, 2010 3.553 3.635 3.539 3.539 164,211 -0.02(-0.62%)
Mar 24, 2010 3.657 3.661 3.561 3.561 115,909 -0.10(-2.83%)
Mar 23, 2010 3.631 3.690 3.542 3.665 148,857 +0.03(+0.92%)
Mar 22, 2010 3.457 3.646 3.424 3.631 252,323 +0.15(+4.26%)
Mar 19, 2010 3.476 3.494 3.272 3.483 309,055 +0.03(+0.75%)
Mar 18, 2010 3.257 3.505 3.253 3.457 17,105 -0.02(-0.64%)
Mar 17, 2010 3.542 3.550 3.416 3.479 24,162 -0.05(-1.47%)
Mar 16, 2010 3.483 3.620 3.464 3.531 336,073 +0.02(+0.53%)
Mar 15, 2010 3.505 3.520 3.476 3.513 31,082 +0.01(+0.21%)
Mar 12, 2010 3.483 3.520 3.442 3.505 21,636 +0.03(+0.85%)
Mar 11, 2010 3.401 3.483 3.338 3.476 213,618 +0.05(+1.52%)
Mar 10, 2010 3.409 3.427 3.316 3.424 56,443 +0.00(+0.11%)
Mar 09, 2010 3.288 3.420 3.242 3.420 18,991 +0.02(+0.54%)
Mar 08, 2010 3.405 3.416 3.353 3.401 14,117 -0.01(-0.33%)
Mar 05, 2010 3.298 3.424 3.217 3.413 55,113 +0.11(+3.48%)
Mar 04, 2010 3.231 3.298 3.190 3.298 21,525 +0.03(+0.79%)
Mar 03, 2010 3.279 3.279 3.229 3.272 31,352 +0.00(+0.00%)
Mar 02, 2010 3.268 3.279 3.079 3.272 30,553 -0.02(-0.67%)
Mar 01, 2010 3.268 3.338 3.075 3.294 108,955 +0.04(+1.37%)
Feb 26, 2010 3.124 3.268 3.098 3.250 33,767 +0.14(+4.40%)
Feb 25, 2010 3.038 3.220 2.935 3.112 104,164 +0.03(+0.96%)
Feb 24, 2010 3.051 3.209 3.051 3.083 18,084 -0.15(-4.70%)
Feb 23, 2010 3.090 3.275 2.994 3.235 52,058 +0.17(+5.69%)
Feb 22, 2010 3.079 3.105 3.035 3.061 44,001 -0.00(-0.12%)
Feb 19, 2010 3.109 3.142 3.035 3.064 43,966 -0.05(-1.55%)
Feb 18, 2010 3.063 3.112 3.053 3.112 30,111 +0.07(+2.44%)
Feb 17, 2010 3.020 3.053 2.990 3.038 33,390 +0.03(+1.11%)
Feb 16, 2010 3.057 3.124 2.983 3.005 97,452 -0.03(-0.86%)
Feb 12, 2010 3.001 3.031 3.031 3.031 88,252 +0.03(+1.11%)
Feb 11, 2010 2.894 3.012 2.815 2.998 106,750 +0.09(+3.06%)
Feb 10, 2010 2.953 3.004 2.879 2.909 25,868 -0.06(-2.00%)
Feb 09, 2010 2.864 3.012 2.816 2.968 84,576 +0.17(+6.09%)
Feb 08, 2010 2.809 2.901 2.768 2.797 36,682 -0.01(-0.53%)
Feb 05, 2010 2.753 2.812 2.709 2.812 40,739 +0.06(+2.29%)
Feb 04, 2010 2.857 2.964 2.723 2.749 93,687 -0.12(-4.26%)
Feb 03, 2010 2.972 2.998 2.820 2.872 224,619 -0.11(-3.85%)
Feb 02, 2010 3.124 3.124 2.983 2.986 73,422 -0.16(-4.95%)
Feb 01, 2010 2.998 3.168 2.898 3.142 69,867 +0.14(+4.69%)
Jan 29, 2010 2.994 3.005 2.768 3.001 183,410 +0.04(+1.25%)
Jan 28, 2010 2.794 2.990 2.794 2.964 147,259 +0.11(+4.03%)
Jan 27, 2010 2.760 3.009 2.760 2.849 76,625 +0.07(+2.40%)
Jan 26, 2010 2.779 2.835 2.679 2.783 36,790 -0.01(-0.40%)
Jan 25, 2010 2.942 2.942 2.723 2.794 56,281 -0.01(-0.26%)
Jan 22, 2010 2.801 2.938 2.764 2.801 52,495 +0.01(+0.27%)
Jan 21, 2010 2.872 2.909 2.786 2.794 87,820 -0.13(-4.56%)
Jan 20, 2010 2.779 2.953 2.634 2.927 295,075 -0.03(-0.88%)
Jan 19, 2010 3.094 3.094 2.914 2.953 138,064 -0.06(-1.97%)
Jan 15, 2010 3.153 3.012 3.012 3.012 193,777 -0.12(-3.79%)
Jan 14, 2010 3.257 3.287 3.098 3.131 92,376 -0.13(-3.87%)
Jan 13, 2010 3.261 3.309 3.250 3.257 28,448 +0.01(+0.34%)
Jan 12, 2010 3.224 3.309 3.224 3.246 37,308 +0.00(+0.00%)
Jan 11, 2010 3.294 3.294 3.231 3.246 24,335 -0.03(-1.02%)
Jan 08, 2010 3.235 3.305 3.235 3.279 20,327 +0.02(+0.68%)
Jan 07, 2010 3.275 3.301 3.231 3.257 40,477 +0.03(+0.92%)
Jan 06, 2010 3.313 3.424 3.203 3.227 55,045 -0.10(-2.90%)
Jan 05, 2010 3.424 3.431 3.313 3.324 35,222 -0.10(-2.92%)
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.