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 (%)
Jan 31, 2011 8.385 8.737 8.318 8.559 59,455 +0.22(+2.62%)
Jan 28, 2011 8.518 8.537 8.196 8.341 78,943 -0.19(-2.26%)
Jan 27, 2011 8.278 8.607 8.096 8.533 100,011 +0.25(+3.00%)
Jan 26, 2011 8.026 8.311 7.977 8.285 76,004 +0.31(+3.90%)
Jan 25, 2011 7.874 7.992 7.733 7.974 74,644 +0.01(+0.14%)
Jan 24, 2011 7.596 8.118 7.374 7.963 124,956 +0.40(+5.34%)
Jan 21, 2011 7.948 8.081 7.548 7.559 162,127 -0.34(-4.32%)
Jan 20, 2011 8.329 8.389 7.781 7.900 51,267 -0.50(-5.91%)
Jan 19, 2011 8.696 8.765 8.396 8.396 87,067 -0.33(-3.82%)
Jan 18, 2011 8.581 8.796 8.530 8.730 95,406 +0.14(+1.64%)
Jan 14, 2011 8.530 8.607 8.392 8.589 93,261 +0.06(+0.74%)
Jan 13, 2011 8.537 8.556 8.496 8.526 28,070 -0.03(-0.39%)
Jan 12, 2011 8.596 8.596 8.501 8.559 21,153 +0.01(+0.09%)
Jan 11, 2011 8.493 8.567 8.470 8.552 39,554 +0.07(+0.79%)
Jan 10, 2011 8.333 8.496 8.333 8.485 30,237 +0.07(+0.88%)
Jan 07, 2011 8.329 8.415 8.292 8.411 82,303 +0.07(+0.89%)
Jan 06, 2011 8.244 8.379 8.241 8.337 47,618 +0.06(+0.67%)
Jan 05, 2011 7.952 8.281 7.952 8.281 35,605 +0.36(+4.49%)
Jan 04, 2011 8.222 8.222 7.926 7.926 24,130 -0.23(-2.77%)
Jan 03, 2011 7.852 8.196 7.811 8.152 26,891 +0.37(+4.76%)
Dec 31, 2010 7.781 7.855 7.517 7.781 43,373 -0.06(-0.71%)
Dec 30, 2010 7.929 7.929 7.833 7.837 34,515 -0.16(-1.99%)
Dec 29, 2010 8.126 8.126 7.900 7.996 21,404 -0.13(-1.60%)
Dec 28, 2010 8.152 8.159 8.029 8.126 36,161 -0.08(-0.99%)
Dec 27, 2010 8.192 8.263 7.826 8.207 85,933 -0.03(-0.36%)
Dec 23, 2010 8.304 8.304 8.159 8.237 18,236 -0.09(-1.07%)
Dec 22, 2010 8.441 8.441 8.165 8.326 56,678 -0.15(-1.79%)
Dec 21, 2010 8.489 8.522 8.152 8.478 62,035 +0.07(+0.84%)
Dec 20, 2010 8.241 8.452 8.241 8.407 74,784 +0.17(+2.02%)
Dec 17, 2010 8.392 8.448 8.074 8.241 260,109 -0.14(-1.72%)
Dec 16, 2010 8.418 8.418 7.877 8.385 86,643 -0.03(-0.40%)
Dec 15, 2010 8.411 8.502 8.330 8.418 42,868 +0.01(+0.09%)
Dec 14, 2010 8.370 8.430 8.270 8.411 29,765 +0.04(+0.53%)
Dec 13, 2010 8.452 8.474 8.322 8.367 34,982 -0.01(-0.13%)
Dec 10, 2010 8.244 8.399 8.170 8.378 83,761 +0.13(+1.62%)
Dec 09, 2010 8.196 8.300 8.152 8.244 58,834 +0.09(+1.04%)
Dec 08, 2010 8.063 8.170 8.026 8.159 26,675 +0.14(+1.80%)
Dec 07, 2010 8.052 8.189 7.966 8.015 53,291 +0.08(+0.98%)
Dec 06, 2010 7.874 7.955 7.855 7.937 108,588 +0.06(+0.80%)
Dec 03, 2010 7.881 7.911 7.759 7.874 33,568 -0.00(-0.05%)
Dec 02, 2010 7.703 7.955 7.477 7.877 108,450 +0.14(+1.87%)
Dec 01, 2010 7.781 7.909 7.559 7.733 83,183 +0.11(+1.46%)
Nov 30, 2010 7.429 7.651 7.388 7.622 68,483 +0.07(+0.98%)
Nov 29, 2010 7.374 7.574 7.248 7.548 54,416 +0.15(+2.05%)
Nov 26, 2010 7.333 7.451 7.273 7.396 12,447 -0.01(-0.15%)
Nov 24, 2010 7.448 7.407 7.407 7.407 42,992 +0.04(+0.50%)
Nov 23, 2010 7.370 7.462 7.238 7.370 22,422 -0.12(-1.63%)
Nov 22, 2010 7.496 7.537 7.374 7.492 22,726 -0.06(-0.83%)
Nov 19, 2010 7.462 7.740 7.462 7.555 62,410 +0.04(+0.54%)
Nov 18, 2010 7.248 7.518 7.122 7.514 106,248 +0.37(+5.13%)
Nov 17, 2010 7.333 7.462 7.081 7.147 135,266 -0.13(-1.73%)
Nov 16, 2010 7.407 7.407 6.988 7.273 138,720 -0.18(-2.39%)
Nov 15, 2010 7.651 7.818 7.336 7.451 62,435 -0.19(-2.43%)
Nov 12, 2010 7.948 7.948 7.625 7.637 84,954 -0.39(-4.89%)
Nov 11, 2010 8.218 8.218 7.955 8.029 64,467 -0.31(-3.73%)
Nov 10, 2010 8.481 8.481 8.215 8.341 70,866 -0.15(-1.75%)
Nov 09, 2010 8.518 8.578 8.385 8.489 99,846 -0.00(-0.04%)
Nov 08, 2010 8.489 8.522 8.300 8.493 246,345 -0.05(-0.56%)
Nov 05, 2010 8.493 8.715 8.485 8.541 170,782 +0.06(+0.66%)
Nov 04, 2010 8.348 8.541 8.278 8.485 123,080 +0.48(+6.02%)
Nov 03, 2010 7.955 8.185 7.955 8.003 88,878 +0.07(+0.93%)
Nov 02, 2010 7.781 8.018 7.414 7.929 84,047 +0.31(+4.14%)
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.