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 )

18.61 +0.34 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Jun 27, 2003 1.226 1.226 1.193 1.223 40,752 +0.02(+1.85%)
Jun 26, 2003 1.226 1.227 1.201 1.201 22,130 -0.03(-2.64%)
Jun 25, 2003 1.234 1.234 1.226 1.233 3,238 -0.04(-3.26%)
Jun 24, 2003 1.249 1.275 1.249 1.275 4,048 +0.04(+3.61%)
Jun 23, 2003 1.389 1.389 1.230 1.230 8,096 -0.10(-7.26%)
Jun 20, 2003 1.249 1.408 1.205 1.326 23,479 +0.10(+8.16%)
Jun 19, 2003 1.230 1.249 1.204 1.226 13,224 +0.03(+2.16%)
Jun 18, 2003 1.204 1.204 1.145 1.201 23,749 -0.02(-1.82%)
Jun 17, 2003 1.205 1.241 1.204 1.223 24,559 +0.04(+3.13%)
Jun 16, 2003 1.186 1.482 1.145 1.186 94,999 -0.04(-3.03%)
Jun 13, 2003 1.238 1.241 1.204 1.223 41,562 +0.02(+1.54%)
Jun 12, 2003 1.241 1.241 1.204 1.204 19,161 -0.04(-2.98%)
Jun 11, 2003 1.228 1.241 1.204 1.241 17,002 +0.01(+0.60%)
Jun 10, 2003 1.223 1.234 1.223 1.234 19,971 +0.03(+2.43%)
Jun 09, 2003 1.226 1.252 1.189 1.205 33,735 -0.02(-1.49%)
Jun 06, 2003 1.241 1.278 1.223 1.223 91,760 -0.01(-0.60%)
Jun 05, 2003 1.223 1.256 1.223 1.230 28,607 +0.00(+0.00%)
Jun 04, 2003 1.223 1.230 1.223 1.230 15,383 +0.00(+0.00%)
Jun 03, 2003 1.208 1.230 1.208 1.230 539 +0.01(+0.61%)
Jun 02, 2003 1.204 1.256 1.204 1.223 24,559 +0.00(+0.00%)
May 30, 2003 1.204 1.241 1.204 1.223 21,320 +0.01(+0.58%)
May 29, 2003 1.204 1.241 1.204 1.216 9,985 -0.01(-0.58%)
May 28, 2003 1.204 1.256 1.204 1.223 12,144 +0.02(+1.69%)
May 27, 2003 1.204 1.204 1.202 1.202 2,968 -0.00(-0.15%)
May 23, 2003 1.167 1.204 1.167 1.204 18,082 +0.02(+1.56%)
May 22, 2003 1.252 1.252 1.186 1.186 13,224 -0.04(-3.03%)
May 21, 2003 1.156 1.223 1.156 1.223 562,439 +0.00(+0.00%)
May 20, 2003 1.378 1.378 1.193 1.223 32,386 +0.01(+0.61%)
May 19, 2003 1.215 1.234 1.189 1.215 138,450 -0.01(-0.61%)
May 16, 2003 1.245 1.278 1.156 1.223 806,684 -0.03(-2.37%)
May 15, 2003 1.230 1.252 1.223 1.252 2,968 +0.04(+3.68%)
May 14, 2003 1.208 1.230 1.208 1.208 4,318 +0.04(+3.49%)
May 13, 2003 1.167 1.167 1.167 1.167 20,511 -0.02(-1.56%)
May 12, 2003 1.241 1.241 1.126 1.186 25,639 -0.09(-7.25%)
May 09, 2003 1.230 1.278 1.230 1.278 19,701 -0.00(-0.29%)
May 08, 2003 1.297 1.297 1.223 1.282 38,593 +0.02(+1.76%)
May 07, 2003 1.334 1.334 1.260 1.260 41,292 -0.03(-2.30%)
May 06, 2003 1.171 1.315 1.171 1.289 54,246 +0.10(+8.75%)
May 05, 2003 1.115 1.186 1.115 1.186 10,795 -0.04(-3.03%)
May 02, 2003 1.204 1.256 1.175 1.223 18,082 -0.07(-5.71%)
Apr 30, 2003 1.278 1.297 1.278 1.297 15,113 +0.00(+0.00%)
Apr 29, 2003 1.297 1.308 1.297 1.297 43,721 +0.00(+0.00%)
Apr 28, 2003 1.297 1.315 1.297 1.297 15,113 +0.00(+0.00%)
Apr 25, 2003 1.297 1.334 1.241 1.297 6,747 +0.00(+0.00%)
Apr 24, 2003 1.334 1.356 1.241 1.297 36,164 -0.04(-3.31%)
Apr 23, 2003 1.334 1.341 1.334 1.341 1,079 -0.01(-0.82%)
Apr 22, 2003 1.297 1.352 1.297 1.352 5,937 +0.06(+4.29%)
Apr 21, 2003 1.297 1.352 1.297 1.297 10,255 +0.00(+0.00%)
Apr 17, 2003 1.297 1.297 1.297 1.297 0 +0.00(+0.00%)
Apr 16, 2003 1.297 1.297 1.297 1.297 2,159 +0.00(+0.00%)
Apr 15, 2003 1.297 1.301 1.297 1.297 4,318 +0.00(+0.00%)
Apr 14, 2003 1.297 1.297 1.297 1.297 5,667 -0.01(-1.13%)
Apr 11, 2003 1.297 1.312 1.297 1.312 11,874 +0.01(+0.57%)
Apr 10, 2003 1.301 1.304 1.260 1.304 73,138 -0.00(-0.28%)
Apr 09, 2003 1.304 1.315 1.301 1.308 12,684 +0.00(+0.28%)
Apr 08, 2003 1.260 1.375 1.260 1.304 7,286 +0.01(+0.57%)
Apr 07, 2003 1.304 1.326 1.297 1.297 5,127 +0.00(+0.00%)
Apr 04, 2003 1.352 1.378 1.282 1.297 26,178 -0.06(-4.37%)
Apr 03, 2003 1.590 1.590 1.297 1.356 14,573 -0.05(-3.68%)
Apr 02, 2003 1.493 1.571 1.408 1.408 1,619 +0.05(+3.77%)
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.