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 (%)
Jun 30, 2005 3.372 3.427 3.353 3.353 7,286 -0.06(-1.63%)
Jun 29, 2005 3.327 3.427 3.327 3.409 27,935 +0.08(+2.45%)
Jun 28, 2005 3.149 3.350 3.149 3.327 43,181 +0.20(+6.32%)
Jun 27, 2005 3.053 3.129 3.049 3.129 2,968 -0.03(-0.87%)
Jun 24, 2005 3.053 3.157 3.053 3.157 3,508 -0.06(-1.73%)
Jun 23, 2005 3.046 3.212 3.046 3.212 572 +0.07(+2.24%)
Jun 22, 2005 3.157 3.157 3.120 3.142 18,157 +0.01(+0.25%)
Jun 21, 2005 3.153 3.153 3.027 3.134 7,489 +0.04(+1.31%)
Jun 20, 2005 3.105 3.168 3.012 3.094 29,212 -0.01(-0.36%)
Jun 17, 2005 3.150 3.150 3.046 3.105 7,286 -0.04(-1.18%)
Jun 16, 2005 3.194 3.220 3.142 3.142 1,281 -0.04(-1.40%)
Jun 15, 2005 3.224 3.224 3.012 3.187 35,106 -0.05(-1.65%)
Jun 14, 2005 3.238 3.279 3.187 3.240 21,793 +0.05(+1.67%)
Jun 13, 2005 3.012 3.205 3.012 3.187 7,966 -0.03(-1.04%)
Jun 10, 2005 3.298 3.298 3.079 3.220 6,369 +0.00(+0.00%)
Jun 09, 2005 3.242 3.287 3.142 3.220 16,900 -0.04(-1.12%)
Jun 08, 2005 3.150 3.327 3.150 3.256 25,549 +0.06(+1.95%)
Jun 07, 2005 3.164 3.205 3.142 3.194 15,383 +0.03(+1.06%)
Jun 06, 2005 3.205 3.205 2.949 3.161 20,646 +0.06(+1.91%)
Jun 03, 2005 3.187 3.187 2.964 3.101 7,813 +0.00(+0.00%)
Jun 02, 2005 2.983 3.101 2.983 3.101 33,873 +0.12(+3.98%)
Jun 01, 2005 2.927 3.020 2.927 2.983 13,764 +0.00(+0.00%)
May 31, 2005 2.964 2.983 2.927 2.983 3,845 +0.01(+0.25%)
May 27, 2005 2.975 2.975 2.964 2.975 1,916 +0.05(+1.65%)
May 26, 2005 2.875 3.001 2.875 2.927 20,781 -0.06(-1.86%)
May 25, 2005 2.835 3.001 2.835 2.983 16,954 +0.00(+0.12%)
May 24, 2005 2.946 2.983 2.920 2.979 13,224 +0.05(+1.64%)
May 23, 2005 2.816 2.934 2.757 2.931 22,940 +0.28(+10.63%)
May 20, 2005 2.686 2.719 2.579 2.649 9,176 -0.13(-4.67%)
May 19, 2005 2.738 2.779 2.723 2.779 9,176 +0.01(+0.40%)
May 18, 2005 2.564 2.790 2.564 2.768 10,255 +0.08(+3.03%)
May 17, 2005 2.594 2.686 2.594 2.686 2,159 +0.01(+0.29%)
May 16, 2005 2.835 2.835 2.564 2.679 13,510 -0.07(-2.44%)
May 13, 2005 2.727 2.764 2.501 2.746 17,248 +0.13(+4.79%)
May 12, 2005 2.612 2.620 2.575 2.620 8,674 +0.04(+1.74%)
May 11, 2005 2.512 2.575 2.512 2.575 11,170 -0.05(-1.84%)
May 10, 2005 2.627 2.627 2.520 2.623 19,620 -0.00(-0.14%)
May 09, 2005 2.835 2.835 2.512 2.627 34,140 +0.01(+0.57%)
May 06, 2005 2.538 2.630 2.538 2.612 18,352 +0.07(+2.92%)
May 05, 2005 2.664 2.735 2.501 2.538 9,815 -0.04(-1.72%)
May 04, 2005 2.586 2.594 2.501 2.583 28,675 -0.13(-4.86%)
May 03, 2005 2.738 2.738 2.714 2.714 2,269 +0.00(+0.10%)
May 02, 2005 2.649 2.712 2.554 2.712 11,372 +0.10(+3.82%)
Apr 29, 2005 2.938 2.938 2.520 2.612 50,805 -0.21(-7.35%)
Apr 28, 2005 2.816 3.020 2.720 2.819 85,969 -0.03(-1.18%)
Apr 27, 2005 2.590 2.853 2.527 2.853 208,555 +0.37(+14.93%)
Apr 26, 2005 2.408 2.490 2.408 2.483 21,882 +0.04(+1.82%)
Apr 25, 2005 2.408 2.497 2.408 2.438 7,246 -0.07(-2.66%)
Apr 22, 2005 2.505 2.505 2.501 2.505 4,318 +0.00(+0.00%)
Apr 21, 2005 2.505 2.505 2.505 2.505 318 +0.03(+1.05%)
Apr 20, 2005 2.557 2.557 2.390 2.479 8,150 +0.01(+0.60%)
Apr 19, 2005 2.408 2.579 2.386 2.464 29,082 +0.07(+3.10%)
Apr 18, 2005 2.371 2.423 2.360 2.390 38,687 -0.02(-0.77%)
Apr 15, 2005 2.227 2.408 2.227 2.408 38,275 +0.06(+2.36%)
Apr 14, 2005 2.353 2.394 2.342 2.353 38,795 +0.00(+0.00%)
Apr 13, 2005 2.408 2.474 2.353 2.353 44,058 -0.06(-2.31%)
Apr 12, 2005 2.416 2.438 2.408 2.408 23,749 -0.06(-2.24%)
Apr 11, 2005 2.464 2.464 2.464 2.464 269 +0.05(+1.98%)
Apr 08, 2005 2.416 2.483 2.416 2.416 14,938 +0.00(+0.00%)
Apr 07, 2005 2.501 2.508 2.412 2.416 7,586 -0.09(-3.69%)
Apr 06, 2005 2.505 2.508 2.412 2.508 21,860 -0.01(-0.44%)
Apr 05, 2005 2.590 2.590 2.501 2.520 8,771 -0.06(-2.16%)
Apr 04, 2005 2.609 2.609 2.445 2.575 36,164 -0.03(-1.14%)
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.