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 (%)
Feb 28, 2005 2.445 2.453 2.412 2.423 20,106 -0.03(-1.21%)
Feb 25, 2005 2.501 2.501 2.387 2.453 56,230 +0.04(+1.69%)
Feb 24, 2005 2.334 2.445 2.334 2.412 58,564 -0.01(-0.31%)
Feb 23, 2005 2.438 2.501 2.420 2.420 49,253 -0.01(-0.46%)
Feb 22, 2005 2.357 2.431 2.357 2.431 21,320 +0.02(+0.92%)
Feb 18, 2005 2.431 2.434 2.408 2.408 6,882 -0.00(-0.15%)
Feb 17, 2005 2.438 2.442 2.408 2.412 17,971 -0.03(-1.06%)
Feb 16, 2005 2.360 2.445 2.223 2.438 27,900 +0.00(+0.00%)
Feb 15, 2005 2.357 2.438 2.357 2.438 57,647 +0.00(+0.00%)
Feb 14, 2005 2.412 2.438 2.405 2.438 25,693 -0.01(-0.30%)
Feb 11, 2005 2.442 2.468 2.413 2.445 22,807 +0.01(+0.30%)
Feb 10, 2005 2.445 2.497 2.394 2.438 67,414 +0.02(+0.77%)
Feb 09, 2005 2.353 2.501 2.353 2.420 51,132 -0.03(-1.06%)
Feb 08, 2005 2.445 2.445 2.353 2.445 45,677 +0.04(+1.54%)
Feb 07, 2005 2.412 2.501 2.390 2.408 57,099 +0.00(+0.15%)
Feb 04, 2005 1.912 2.457 1.912 2.405 218,223 +0.49(+25.53%)
Feb 03, 2005 1.916 1.916 1.741 1.916 52,271 +0.01(+0.58%)
Feb 02, 2005 1.849 1.908 1.849 1.905 37,697 +0.03(+1.58%)
Feb 01, 2005 1.871 1.908 1.849 1.875 36,164 -0.01(-0.39%)
Jan 31, 2005 1.867 1.882 1.834 1.882 8,555 -0.01(-0.39%)
Jan 28, 2005 1.923 1.923 1.853 1.890 22,300 -0.04(-1.90%)
Jan 27, 2005 1.853 1.930 1.831 1.926 44,018 +0.12(+6.52%)
Jan 26, 2005 1.853 1.853 1.808 1.809 18,622 -0.06(-3.16%)
Jan 25, 2005 1.867 1.867 1.867 1.867 0 +0.00(+0.00%)
Jan 24, 2005 1.838 1.871 1.797 1.867 7,043 +0.04(+2.44%)
Jan 21, 2005 1.819 1.853 1.819 1.823 7,556 +0.01(+0.61%)
Jan 20, 2005 1.819 1.834 1.812 1.812 7,335 -0.04(-2.00%)
Jan 19, 2005 1.853 1.853 1.816 1.849 8,050 +0.00(+0.02%)
Jan 18, 2005 1.886 1.886 1.779 1.849 4,372 +0.01(+0.58%)
Jan 14, 2005 1.816 1.867 1.816 1.838 13,648 +0.04(+2.27%)
Jan 13, 2005 1.797 1.797 1.797 1.797 0 +0.00(+0.00%)
Jan 12, 2005 1.797 1.797 1.797 1.797 1,349 -0.01(-0.82%)
Jan 11, 2005 1.834 1.834 1.808 1.812 16,665 -0.02(-1.21%)
Jan 10, 2005 1.856 1.856 1.767 1.834 34,275 -0.02(-0.82%)
Jan 07, 2005 1.849 1.849 1.849 1.849 1,349 +0.00(+0.22%)
Jan 06, 2005 1.820 1.845 1.816 1.845 4,741 +0.02(+1.22%)
Jan 05, 2005 1.823 1.912 1.819 1.823 18,109 -0.03(-1.40%)
Jan 04, 2005 1.823 1.853 1.816 1.849 8,636 -0.00(-0.20%)
Jan 03, 2005 1.856 1.856 1.849 1.853 4,588 -0.04(-1.96%)
Dec 31, 2004 1.834 1.890 1.834 1.890 13,764 +0.04(+2.00%)
Dec 30, 2004 1.827 1.853 1.827 1.853 5,397 +0.00(+0.00%)
Dec 29, 2004 1.760 1.853 1.760 1.853 4,048 +0.04(+2.04%)
Dec 28, 2004 1.756 1.864 1.756 1.816 33,735 -0.01(-0.41%)
Dec 27, 2004 1.853 1.860 1.760 1.823 27,528 -0.02(-1.20%)
Dec 23, 2004 1.853 1.856 1.845 1.845 5,127 -0.01(-0.42%)
Dec 22, 2004 1.816 1.890 1.816 1.853 9,715 -0.03(-1.36%)
Dec 21, 2004 1.867 1.912 1.845 1.879 19,431 +0.05(+2.63%)
Dec 20, 2004 1.853 1.905 1.830 1.830 14,573 -0.03(-1.42%)
Dec 17, 2004 1.945 1.964 1.827 1.857 29,687 -0.08(-4.35%)
Dec 16, 2004 1.819 1.945 1.819 1.941 13,494 +0.03(+1.33%)
Dec 15, 2004 1.856 1.919 1.856 1.916 8,366 +0.03(+1.57%)
Dec 14, 2004 1.904 1.904 1.861 1.886 5,127 -0.04(-2.00%)
Dec 13, 2004 1.816 1.925 1.816 1.925 3,238 +0.00(+0.14%)
Dec 10, 2004 1.986 1.986 1.875 1.922 5,937 -0.03(-1.63%)
Dec 09, 2004 1.853 1.954 1.849 1.954 14,843 +0.09(+5.10%)
Dec 08, 2004 1.834 1.890 1.834 1.859 5,937 +0.02(+0.95%)
Dec 07, 2004 1.886 1.886 1.842 1.842 6,207 -0.02(-1.00%)
Dec 06, 2004 1.871 1.886 1.853 1.860 8,096 -0.01(-0.59%)
Dec 03, 2004 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Dec 02, 2004 1.853 1.904 1.834 1.871 16,732 +0.04(+2.02%)
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.