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 (%)
Sep 30, 2005 3.576 3.576 3.576 3.576 809 +0.02(+0.52%)
Sep 29, 2005 3.557 3.557 3.557 3.557 2,258 -0.05(-1.44%)
Sep 28, 2005 3.520 3.609 3.479 3.609 17,537 +0.14(+4.13%)
Sep 27, 2005 3.357 3.479 3.357 3.466 14,589 +0.06(+1.90%)
Sep 26, 2005 3.501 3.501 3.401 3.401 1,619 -0.01(-0.33%)
Sep 23, 2005 3.413 3.423 3.357 3.413 5,397 +0.01(+0.33%)
Sep 22, 2005 3.401 3.459 3.372 3.401 12,414 +0.01(+0.39%)
Sep 21, 2005 3.357 3.401 3.357 3.388 10,738 +0.03(+0.93%)
Sep 20, 2005 3.372 3.495 3.357 3.357 16,390 -0.11(-3.10%)
Sep 19, 2005 3.331 3.520 3.331 3.464 4,242 +0.04(+1.31%)
Sep 16, 2005 3.491 3.491 3.342 3.420 3,508 +0.09(+2.66%)
Sep 15, 2005 3.364 3.631 3.301 3.331 14,001 -0.10(-3.00%)
Sep 14, 2005 3.646 3.646 3.434 3.434 2,428 -0.12(-3.46%)
Sep 13, 2005 3.661 3.661 3.557 3.557 15,653 -0.04(-1.03%)
Sep 12, 2005 3.620 3.620 3.557 3.594 15,415 -0.02(-0.51%)
Sep 09, 2005 3.668 3.816 3.409 3.613 24,065 +0.02(+0.62%)
Sep 08, 2005 3.540 3.689 3.539 3.590 16,943 +0.11(+3.09%)
Sep 07, 2005 3.509 3.557 3.481 3.483 17,199 +0.07(+1.93%)
Sep 06, 2005 3.483 3.483 3.364 3.417 18,079 -0.08(-2.32%)
Sep 02, 2005 3.335 3.498 3.335 3.498 809 +0.11(+3.29%)
Sep 01, 2005 3.496 3.496 3.387 3.387 5,127 -0.09(-2.56%)
Aug 31, 2005 3.483 3.483 3.346 3.476 5,505 -0.01(-0.21%)
Aug 30, 2005 3.483 3.483 3.483 3.483 269 +0.11(+3.30%)
Aug 29, 2005 3.220 3.483 3.220 3.372 10,220 -0.00(-0.11%)
Aug 26, 2005 3.376 3.594 3.301 3.376 17,647 +0.02(+0.66%)
Aug 25, 2005 3.488 3.488 3.338 3.353 9,149 +0.02(+0.56%)
Aug 24, 2005 3.242 3.442 3.242 3.335 8,096 -0.07(-2.17%)
Aug 23, 2005 3.353 3.409 3.353 3.409 2,698 -0.00(-0.11%)
Aug 22, 2005 3.350 3.520 3.335 3.413 32,264 -0.05(-1.50%)
Aug 19, 2005 3.576 3.590 3.427 3.464 13,615 -0.03(-0.74%)
Aug 18, 2005 3.427 3.598 3.427 3.490 14,004 -0.11(-3.19%)
Aug 17, 2005 3.413 3.605 3.242 3.605 21,077 +0.03(+0.83%)
Aug 16, 2005 3.364 3.587 3.364 3.576 11,993 +0.03(+0.94%)
Aug 15, 2005 3.335 3.542 3.290 3.542 32,324 +0.21(+6.22%)
Aug 12, 2005 3.405 3.405 3.335 3.335 9,178 -0.13(-3.64%)
Aug 11, 2005 3.427 3.483 3.427 3.461 24,985 +0.00(+0.11%)
Aug 10, 2005 3.627 3.627 3.342 3.457 12,344 -0.08(-2.30%)
Aug 09, 2005 3.739 3.739 3.535 3.539 8,668 -0.14(-3.82%)
Aug 08, 2005 3.809 3.809 3.543 3.679 25,207 -0.03(-0.71%)
Aug 05, 2005 3.636 3.705 3.524 3.705 58,548 +0.05(+1.40%)
Aug 04, 2005 3.742 3.913 3.576 3.654 251,478 -0.09(-2.36%)
Aug 03, 2005 3.705 3.798 3.705 3.742 36,310 -0.04(-0.98%)
Aug 02, 2005 3.842 3.842 3.779 3.779 47,917 -0.03(-0.67%)
Aug 01, 2005 3.835 3.835 3.524 3.805 54,889 -0.01(-0.30%)
Jul 29, 2005 3.705 3.839 3.676 3.816 98,297 +0.06(+1.48%)
Jul 28, 2005 3.584 3.816 3.557 3.761 191,690 +0.17(+4.75%)
Jul 27, 2005 3.520 3.665 3.383 3.590 39,932 +0.16(+4.53%)
Jul 26, 2005 3.468 3.468 3.431 3.435 1,376 +0.00(+0.11%)
Jul 25, 2005 3.309 3.446 3.279 3.431 32,701 +0.12(+3.60%)
Jul 22, 2005 3.279 3.330 3.261 3.312 12,549 -0.02(-0.68%)
Jul 21, 2005 3.376 3.376 3.335 3.335 2,102 -0.04(-1.17%)
Jul 20, 2005 3.150 3.403 3.138 3.374 11,335 +0.02(+0.53%)
Jul 19, 2005 3.157 3.356 3.157 3.356 7,556 +0.03(+0.98%)
Jul 18, 2005 3.391 3.391 3.316 3.324 24,926 -0.08(-2.39%)
Jul 15, 2005 3.309 3.422 3.309 3.405 14,131 -0.03(-0.76%)
Jul 14, 2005 3.450 3.450 3.431 3.431 1,889 -0.01(-0.43%)
Jul 13, 2005 3.427 3.446 3.390 3.446 38,323 +0.01(+0.41%)
Jul 12, 2005 3.564 3.661 3.301 3.432 53,285 +0.02(+0.67%)
Jul 11, 2005 3.246 3.409 3.194 3.409 9,316 +0.02(+0.48%)
Jul 08, 2005 3.298 3.457 3.298 3.393 1,152 +0.06(+1.73%)
Jul 07, 2005 3.338 3.401 3.261 3.335 13,224 -0.09(-2.60%)
Jul 06, 2005 3.446 3.446 3.307 3.424 14,155 +0.13(+3.82%)
Jul 05, 2005 3.520 3.520 3.279 3.298 18,891 -0.15(-4.30%)
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.