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, 2011 9.274 9.371 9.145 9.326 87,728 +0.03(+0.36%)
Mar 30, 2011 9.356 9.367 9.263 9.293 74,528 -0.00(-0.04%)
Mar 29, 2011 9.074 9.297 8.960 9.297 62,516 +0.29(+3.25%)
Mar 28, 2011 8.908 9.167 8.756 9.004 133,984 +0.13(+1.42%)
Mar 25, 2011 8.859 9.007 8.845 8.878 71,978 +0.06(+0.67%)
Mar 24, 2011 9.026 9.026 8.722 8.819 63,978 -0.11(-1.20%)
Mar 23, 2011 8.937 8.990 8.826 8.926 64,739 -0.08(-0.86%)
Mar 22, 2011 8.711 9.022 8.711 9.004 131,933 +0.37(+4.29%)
Mar 21, 2011 8.556 8.637 7.707 8.633 189,145 +0.73(+9.18%)
Mar 18, 2011 7.492 7.907 7.492 7.907 90,082 +0.50(+6.70%)
Mar 17, 2011 7.411 7.555 7.377 7.411 119,763 +0.11(+1.52%)
Mar 16, 2011 7.600 7.600 7.299 7.299 104,526 -0.30(-3.95%)
Mar 15, 2011 7.722 7.751 7.596 7.600 80,341 -0.30(-3.84%)
Mar 14, 2011 8.063 8.129 7.881 7.903 32,334 -0.30(-3.70%)
Mar 11, 2011 8.196 8.318 8.152 8.207 63,525 -0.02(-0.23%)
Mar 10, 2011 8.544 8.561 8.178 8.226 169,803 -0.46(-5.29%)
Mar 09, 2011 8.307 8.744 8.292 8.685 56,268 +0.39(+4.64%)
Mar 08, 2011 8.200 8.504 8.137 8.300 166,286 -0.05(-0.58%)
Mar 07, 2011 8.641 8.641 8.267 8.348 53,029 -0.29(-3.39%)
Mar 04, 2011 8.370 8.704 8.059 8.641 332,127 +0.31(+3.69%)
Mar 03, 2011 8.040 8.333 8.022 8.333 57,334 +0.41(+5.24%)
Mar 02, 2011 8.007 8.007 7.855 7.918 36,785 +0.01(+0.19%)
Mar 01, 2011 8.003 8.074 7.822 7.903 73,473 -0.09(-1.07%)
Feb 28, 2011 7.826 8.037 7.770 7.989 229,714 +0.24(+3.16%)
Feb 25, 2011 7.511 7.800 7.500 7.744 222,125 +0.23(+3.06%)
Feb 24, 2011 7.877 7.933 7.355 7.514 341,117 -0.47(-5.85%)
Feb 23, 2011 8.044 8.133 7.881 7.981 111,373 -0.07(-0.83%)
Feb 22, 2011 8.244 8.304 8.048 8.048 117,575 -0.25(-3.04%)
Feb 18, 2011 8.304 8.441 8.166 8.300 87,885 +0.05(+0.63%)
Feb 17, 2011 8.229 8.363 8.081 8.248 131,271 -0.04(-0.45%)
Feb 16, 2011 8.589 8.626 8.137 8.285 54,252 -0.28(-3.25%)
Feb 15, 2011 8.693 8.739 8.485 8.563 66,893 -0.01(-0.13%)
Feb 14, 2011 8.341 8.685 8.341 8.574 47,391 +0.34(+4.19%)
Feb 11, 2011 8.166 8.337 7.977 8.229 155,005 -0.02(-0.22%)
Feb 10, 2011 8.437 8.845 8.052 8.248 218,911 -0.45(-5.16%)
Feb 09, 2011 9.423 9.423 8.678 8.696 91,064 -0.73(-7.71%)
Feb 08, 2011 9.571 9.860 9.304 9.423 241,700 +0.41(+4.52%)
Feb 07, 2011 8.889 9.041 8.878 9.015 48,298 +0.10(+1.08%)
Feb 04, 2011 8.900 8.948 8.859 8.919 45,996 -0.00(-0.04%)
Feb 03, 2011 8.778 8.922 8.778 8.922 22,009 +0.05(+0.58%)
Feb 02, 2011 8.863 8.985 8.859 8.870 56,856 -0.03(-0.29%)
Feb 01, 2011 8.578 8.933 8.541 8.896 65,797 +0.34(+3.94%)
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%)
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.