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 +0.34 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2006 4.261 4.335 4.007 4.054 18,198 -0.06(-1.45%)
Jan 30, 2006 4.231 4.231 3.967 4.113 9,259 -0.05(-1.24%)
Jan 27, 2006 4.283 4.298 4.080 4.165 22,270 -0.11(-2.68%)
Jan 26, 2006 3.750 4.372 3.750 4.280 93,323 +0.52(+13.79%)
Jan 25, 2006 3.887 3.887 3.742 3.761 8,765 -0.04(-0.97%)
Jan 24, 2006 3.816 3.835 3.798 3.798 6,207 +0.00(+0.00%)
Jan 23, 2006 3.909 3.909 3.779 3.798 7,016 -0.04(-1.16%)
Jan 20, 2006 3.811 3.857 3.780 3.842 3,953 -0.05(-1.24%)
Jan 19, 2006 3.891 3.919 3.742 3.891 21,280 +0.00(+0.00%)
Jan 18, 2006 3.709 3.922 3.709 3.891 5,832 +0.09(+2.44%)
Jan 17, 2006 3.846 3.846 3.798 3.798 1,079 -0.02(-0.49%)
Jan 13, 2006 3.924 3.954 3.694 3.816 14,921 -0.19(-4.63%)
Jan 12, 2006 3.787 4.002 3.779 4.002 16,193 +0.16(+4.15%)
Jan 11, 2006 3.805 3.945 3.798 3.842 7,286 +0.08(+2.17%)
Jan 10, 2006 3.891 3.894 3.736 3.761 14,228 -0.11(-2.87%)
Jan 09, 2006 3.891 3.927 3.761 3.872 23,094 -0.02(-0.48%)
Jan 06, 2006 3.872 3.965 3.872 3.891 20,044 -0.01(-0.19%)
Jan 05, 2006 3.905 3.950 3.839 3.898 3,176 -0.06(-1.57%)
Jan 04, 2006 3.839 3.960 3.839 3.960 2,968 +0.13(+3.26%)
Jan 03, 2006 3.924 3.924 3.677 3.835 8,746 -0.15(-3.72%)
Dec 30, 2005 3.894 3.983 3.894 3.983 10,811 +0.22(+5.74%)
Dec 29, 2005 3.924 3.924 3.767 3.767 944 +0.03(+0.75%)
Dec 28, 2005 3.783 3.879 3.690 3.739 25,369 -0.04(-1.18%)
Dec 27, 2005 3.859 3.887 3.705 3.783 14,573 -0.01(-0.29%)
Dec 23, 2005 3.772 3.794 3.772 3.794 7,292 +0.11(+3.12%)
Dec 22, 2005 3.850 3.850 3.679 3.679 2,698 -0.16(-4.15%)
Dec 21, 2005 3.668 3.853 3.668 3.839 38,083 +0.18(+4.96%)
Dec 20, 2005 3.656 3.657 3.656 3.657 539 +0.03(+0.82%)
Dec 19, 2005 3.597 3.627 3.557 3.627 10,339 -0.05(-1.48%)
Dec 16, 2005 3.682 3.682 3.609 3.682 11,726 -0.00(-0.13%)
Dec 15, 2005 3.694 3.694 3.687 3.687 1,079 -0.01(-0.37%)
Dec 14, 2005 3.613 3.735 3.524 3.701 18,122 +0.06(+1.57%)
Dec 13, 2005 3.742 3.742 3.643 3.643 3,055 -0.14(-3.60%)
Dec 12, 2005 3.665 3.779 3.646 3.779 3,238 -0.08(-2.06%)
Dec 09, 2005 3.701 3.859 3.650 3.859 1,835 +0.23(+6.37%)
Dec 08, 2005 3.694 3.730 3.524 3.627 15,766 +0.02(+0.62%)
Dec 07, 2005 3.650 3.678 3.546 3.605 28,464 -0.10(-2.60%)
Dec 06, 2005 3.657 3.702 3.650 3.702 17,261 +0.04(+1.22%)
Dec 05, 2005 3.687 3.731 3.524 3.657 32,642 -0.14(-3.67%)
Dec 02, 2005 3.776 3.828 3.669 3.797 13,985 -0.05(-1.19%)
Dec 01, 2005 3.891 3.891 3.646 3.842 18,157 -0.03(-0.77%)
Nov 30, 2005 3.928 3.928 3.791 3.872 7,327 -0.05(-1.32%)
Nov 29, 2005 3.798 3.924 3.798 3.924 10,717 +0.13(+3.32%)
Nov 28, 2005 3.928 3.928 3.668 3.798 11,138 -0.00(-0.00%)
Nov 25, 2005 3.916 3.916 3.594 3.798 7,794 -0.03(-0.80%)
Nov 23, 2005 3.742 3.983 3.742 3.828 9,686 -0.05(-1.18%)
Nov 22, 2005 3.976 3.993 3.705 3.874 15,523 -0.18(-4.52%)
Nov 21, 2005 3.564 4.072 3.539 4.057 90,697 +0.50(+14.06%)
Nov 18, 2005 3.464 3.557 3.464 3.557 9,429 +0.05(+1.37%)
Nov 17, 2005 3.520 3.520 3.464 3.509 9,578 -0.03(-0.84%)
Nov 16, 2005 3.472 3.620 3.464 3.539 9,753 -0.04(-1.04%)
Nov 15, 2005 3.576 3.665 3.576 3.576 16,446 +0.02(+0.52%)
Nov 14, 2005 3.557 3.557 3.557 3.557 7,016 -0.06(-1.74%)
Nov 11, 2005 3.557 3.633 3.557 3.620 5,778 -0.01(-0.36%)
Nov 10, 2005 3.676 3.676 3.464 3.633 13,575 +0.04(+1.19%)
Nov 09, 2005 3.668 3.668 3.587 3.590 9,732 +0.02(+0.63%)
Nov 08, 2005 3.668 3.694 3.483 3.568 27,161 +0.08(+2.43%)
Nov 07, 2005 3.464 3.527 3.464 3.483 4,884 -0.05(-1.41%)
Nov 04, 2005 3.468 3.557 3.468 3.533 6,606 -0.08(-2.10%)
Nov 03, 2005 3.427 3.627 3.427 3.609 9,869 +0.11(+3.03%)
Nov 02, 2005 3.661 3.661 3.409 3.503 4,134 -0.03(-0.80%)
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.