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 (%)
Oct 31, 2008 4.609 4.935 4.446 4.632 105,889 -0.11(-2.34%)
Oct 30, 2008 3.891 4.809 3.335 4.743 246,164 -0.14(-2.88%)
Oct 29, 2008 4.501 4.984 4.413 4.883 164,740 +0.39(+8.65%)
Oct 28, 2008 4.754 4.754 4.406 4.495 116,152 -0.04(-0.98%)
Oct 27, 2008 4.617 4.780 4.317 4.539 115,537 -0.17(-3.60%)
Oct 24, 2008 4.446 4.798 4.331 4.709 38,623 +0.03(+0.70%)
Oct 23, 2008 4.539 4.795 4.446 4.676 55,264 +0.14(+3.02%)
Oct 22, 2008 4.817 4.835 4.480 4.539 45,791 -0.28(-5.77%)
Oct 21, 2008 4.765 4.947 4.454 4.817 76,139 +0.48(+11.11%)
Oct 20, 2008 4.665 4.721 4.283 4.335 41,246 -0.20(-4.41%)
Oct 17, 2008 4.598 4.683 4.257 4.535 59,757 -0.06(-1.21%)
Oct 16, 2008 4.446 4.650 3.894 4.591 103,916 +0.25(+5.81%)
Oct 15, 2008 4.813 4.928 4.205 4.339 91,995 -0.52(-10.61%)
Oct 14, 2008 4.787 4.995 4.609 4.854 44,177 +0.28(+6.16%)
Oct 13, 2008 4.357 5.484 4.357 4.572 101,133 +0.29(+6.84%)
Oct 10, 2008 4.524 5.002 3.891 4.280 190,727 -0.65(-13.22%)
Oct 09, 2008 5.302 5.417 4.454 4.932 90,605 -0.30(-5.74%)
Oct 08, 2008 4.432 5.369 4.057 5.232 254,395 +0.63(+13.78%)
Oct 07, 2008 5.391 5.391 4.524 4.598 123,437 -0.53(-10.28%)
Oct 06, 2008 6.032 6.032 4.302 5.125 183,424 -1.20(-19.01%)
Oct 03, 2008 7.103 7.207 5.595 6.328 86,209 -0.66(-9.45%)
Oct 02, 2008 8.103 8.103 6.699 6.988 132,515 -1.24(-15.08%)
Oct 01, 2008 8.518 8.522 8.018 8.229 98,237 -0.23(-2.76%)
Sep 30, 2008 8.311 8.495 8.191 8.463 85,135 +0.08(+0.90%)
Sep 29, 2008 8.044 8.670 7.874 8.387 82,420 -0.23(-2.72%)
Sep 26, 2008 8.715 8.904 8.235 8.622 76,002 -0.17(-1.90%)
Sep 25, 2008 8.867 9.171 8.711 8.789 127,458 -0.29(-3.14%)
Sep 24, 2008 8.915 9.159 8.630 9.074 97,347 +0.06(+0.62%)
Sep 23, 2008 8.763 9.171 8.500 9.019 81,702 +0.18(+2.01%)
Sep 22, 2008 8.163 8.974 8.163 8.841 103,506 +0.15(+1.75%)
Sep 19, 2008 8.259 9.093 8.181 8.689 161,420 +1.14(+15.12%)
Sep 18, 2008 7.073 7.792 7.073 7.548 153,127 +0.31(+4.25%)
Sep 17, 2008 7.229 8.074 7.147 7.240 116,773 -0.58(-7.44%)
Sep 16, 2008 8.767 8.772 7.518 7.822 158,335 -1.12(-12.52%)
Sep 15, 2008 8.893 9.222 8.819 8.941 29,884 -0.10(-1.11%)
Sep 12, 2008 9.330 9.330 9.011 9.041 27,153 -0.26(-2.75%)
Sep 11, 2008 9.189 9.300 9.100 9.297 32,666 -0.02(-0.24%)
Sep 10, 2008 9.448 9.448 9.167 9.319 26,607 -0.03(-0.32%)
Sep 09, 2008 9.371 9.576 9.022 9.348 60,578 -0.10(-1.06%)
Sep 08, 2008 9.371 9.474 9.011 9.448 113,583 +0.14(+1.51%)
Sep 05, 2008 9.360 9.397 8.800 9.308 94,518 -0.14(-1.49%)
Sep 04, 2008 9.426 9.577 9.348 9.448 104,008 +0.04(+0.39%)
Sep 03, 2008 9.093 9.452 9.033 9.411 188,476 +0.23(+2.50%)
Sep 02, 2008 9.148 9.260 8.719 9.182 201,881 +0.18(+2.02%)
Aug 29, 2008 8.696 9.078 8.604 9.000 59,957 +0.21(+2.40%)
Aug 28, 2008 8.748 9.163 8.641 8.789 108,391 +0.05(+0.55%)
Aug 27, 2008 8.656 8.885 8.526 8.741 53,909 +0.03(+0.38%)
Aug 26, 2008 8.581 8.863 8.470 8.707 54,155 +0.19(+2.17%)
Aug 25, 2008 8.867 8.978 8.348 8.522 63,981 -0.40(-4.52%)
Aug 22, 2008 8.869 9.078 8.778 8.926 59,652 +0.09(+1.01%)
Aug 21, 2008 9.134 9.134 8.567 8.837 130,667 -0.28(-3.05%)
Aug 20, 2008 8.378 9.226 8.378 9.115 73,152 +0.39(+4.41%)
Aug 19, 2008 8.800 8.933 8.166 8.730 136,124 -0.07(-0.80%)
Aug 18, 2008 9.100 9.203 8.707 8.800 53,963 -0.33(-3.57%)
Aug 15, 2008 9.204 9.337 8.707 9.126 50,174 +0.01(+0.08%)
Aug 14, 2008 9.056 9.430 8.856 9.119 98,275 -0.05(-0.53%)
Aug 13, 2008 9.671 9.671 8.933 9.167 136,677 -0.37(-3.92%)
Aug 12, 2008 9.111 9.712 8.848 9.541 160,897 +0.52(+5.75%)
Aug 11, 2008 9.256 9.260 9.002 9.022 145,332 -0.14(-1.50%)
Aug 08, 2008 8.752 9.226 8.522 9.159 175,090 +0.29(+3.30%)
Aug 07, 2008 8.822 9.145 8.685 8.867 139,937 -0.01(-0.17%)
Aug 06, 2008 8.574 9.411 8.574 8.882 524,480 -0.13(-1.40%)
Aug 05, 2008 8.433 9.493 8.355 9.008 531,124 +0.66(+7.95%)
Aug 04, 2008 7.533 8.441 7.399 8.344 278,048 +0.83(+11.10%)
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.