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 29, 2002 3.379 3.439 3.350 3.435 42,101 +0.00(+0.00%)
Mar 28, 2002 3.379 3.439 3.350 3.435 42,101 +0.08(+2.52%)
Mar 27, 2002 3.338 3.405 3.327 3.350 32,386 +0.01(+0.24%)
Mar 26, 2002 3.405 3.405 3.342 3.342 6,207 +0.00(+0.00%)
Mar 25, 2002 3.427 3.446 3.335 3.342 17,542 -0.09(-2.75%)
Mar 22, 2002 3.453 3.453 3.424 3.437 13,764 -0.02(-0.70%)
Mar 21, 2002 3.592 3.592 3.442 3.461 32,925 -0.10(-2.71%)
Mar 20, 2002 3.590 3.642 3.557 3.557 4,318 -0.04(-1.03%)
Mar 19, 2002 3.650 3.650 3.524 3.594 11,065 -0.06(-1.52%)
Mar 18, 2002 3.653 3.653 3.613 3.650 3,508 +0.00(+0.00%)
Mar 15, 2002 3.646 3.705 3.646 3.650 23,210 +0.02(+0.51%)
Mar 14, 2002 3.650 3.650 3.631 3.631 2,159 -0.02(-0.61%)
Mar 13, 2002 3.705 3.779 3.650 3.653 51,008 -0.05(-1.40%)
Mar 12, 2002 3.583 3.705 3.583 3.705 12,414 +0.14(+3.95%)
Mar 11, 2002 3.561 3.564 3.527 3.564 16,732 +0.03(+0.94%)
Mar 08, 2002 3.539 3.613 3.531 3.531 10,525 -0.00(-0.10%)
Mar 07, 2002 3.483 3.613 3.409 3.535 27,528 +0.02(+0.53%)
Mar 06, 2002 3.479 3.557 3.479 3.516 20,511 +0.05(+1.50%)
Mar 05, 2002 3.446 3.464 3.376 3.464 9,715 +0.05(+1.52%)
Mar 04, 2002 3.520 3.520 3.413 3.413 16,193 -0.02(-0.65%)
Mar 01, 2002 3.398 3.576 3.398 3.435 22,400 -0.04(-1.28%)
Feb 28, 2002 3.335 3.498 3.335 3.479 26,988 +0.14(+4.22%)
Feb 27, 2002 3.464 3.464 3.335 3.338 85,553 -0.11(-3.12%)
Feb 26, 2002 3.464 3.516 3.383 3.446 33,465 +0.06(+1.77%)
Feb 25, 2002 3.427 3.502 3.305 3.386 78,536 +0.01(+0.42%)
Feb 22, 2002 3.464 3.465 3.372 3.372 29,687 -0.06(-1.73%)
Feb 21, 2002 3.483 3.483 3.431 3.431 5,937 -0.00(-0.05%)
Feb 20, 2002 3.390 3.520 3.316 3.433 42,911 +0.09(+2.66%)
Feb 19, 2002 3.316 3.372 3.242 3.344 90,141 +0.02(+0.61%)
Feb 18, 2002 3.353 3.427 3.324 3.324 80,965 +0.00(+0.00%)
Feb 15, 2002 3.353 3.427 3.324 3.324 80,965 -0.01(-0.44%)
Feb 14, 2002 3.427 3.490 3.316 3.338 189,728 -0.10(-2.80%)
Feb 13, 2002 3.450 3.502 3.390 3.435 35,624 -0.05(-1.38%)
Feb 12, 2002 3.613 3.687 3.320 3.483 129,274 -0.11(-3.09%)
Feb 11, 2002 3.853 3.853 3.261 3.594 177,584 -0.33(-8.49%)
Feb 08, 2002 3.887 3.983 3.798 3.928 45,070 -0.04(-0.93%)
Feb 07, 2002 4.076 4.154 3.965 3.965 40,212 -0.11(-2.64%)
Feb 06, 2002 4.146 4.150 3.909 4.072 46,690 -0.02(-0.54%)
Feb 05, 2002 4.042 4.280 4.039 4.094 167,868 +0.04(+0.91%)
Feb 04, 2002 4.098 4.168 4.057 4.057 9,176 -0.05(-1.17%)
Feb 01, 2002 4.209 4.280 4.094 4.105 207,811 -0.17(-3.90%)
Jan 31, 2002 4.624 4.628 3.798 4.272 327,639 -0.43(-9.21%)
Jan 30, 2002 4.706 4.706 4.678 4.706 5,397 +0.02(+0.40%)
Jan 29, 2002 4.743 4.743 4.687 4.687 13,764 -0.06(-1.17%)
Jan 28, 2002 4.687 4.809 4.669 4.743 19,971 +0.04(+0.87%)
Jan 25, 2002 4.728 4.776 4.687 4.702 13,494 -0.00(-0.08%)
Jan 24, 2002 4.761 4.761 4.705 4.706 5,937 -0.04(-0.78%)
Jan 23, 2002 4.517 4.743 4.483 4.743 19,161 +0.31(+6.93%)
Jan 22, 2002 4.539 4.550 4.435 4.435 17,002 -0.01(-0.17%)
Jan 21, 2002 4.469 4.502 4.372 4.443 12,954 +0.00(+0.00%)
Jan 18, 2002 4.469 4.502 4.372 4.443 12,954 -0.04(-0.91%)
Jan 17, 2002 4.339 4.595 4.335 4.483 90,681 +0.13(+2.98%)
Jan 16, 2002 4.465 4.465 4.261 4.354 49,928 -0.17(-3.69%)
Jan 15, 2002 4.483 4.613 4.446 4.520 17,272 +0.00(+0.00%)
Jan 14, 2002 4.595 4.632 4.520 4.520 11,605 -0.02(-0.41%)
Jan 11, 2002 4.688 4.743 4.428 4.539 170,027 -0.19(-3.92%)
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.