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 (%)
Jul 30, 2010 5.591 5.954 5.591 5.928 289,046 +0.13(+2.17%)
Jul 29, 2010 5.832 5.925 5.665 5.802 29,263 +0.01(+0.19%)
Jul 28, 2010 5.969 6.088 5.784 5.791 39,721 -0.17(-2.92%)
Jul 27, 2010 6.121 6.229 5.966 5.966 58,168 -0.10(-1.65%)
Jul 26, 2010 5.717 6.114 5.480 6.066 67,738 +0.39(+6.85%)
Jul 23, 2010 5.313 5.762 5.224 5.676 91,617 +0.33(+6.09%)
Jul 22, 2010 5.228 5.362 5.191 5.350 67,846 +0.21(+4.18%)
Jul 21, 2010 5.210 5.339 5.095 5.136 78,889 -0.06(-1.14%)
Jul 20, 2010 5.035 5.210 4.884 5.195 94,705 +0.08(+1.59%)
Jul 19, 2010 5.521 5.576 5.021 5.113 68,332 -0.37(-6.76%)
Jul 16, 2010 5.858 5.858 5.447 5.484 83,712 -0.45(-7.56%)
Jul 15, 2010 6.047 6.099 5.840 5.932 30,362 -0.10(-1.66%)
Jul 14, 2010 5.995 6.066 5.966 6.032 33,403 -0.01(-0.12%)
Jul 13, 2010 6.021 6.062 5.973 6.040 71,719 +0.12(+2.07%)
Jul 12, 2010 6.051 6.054 5.914 5.917 37,829 -0.14(-2.26%)
Jul 09, 2010 6.099 6.099 5.932 6.054 87,402 +0.01(+0.25%)
Jul 08, 2010 6.014 6.103 5.999 6.040 59,747 +0.10(+1.62%)
Jul 07, 2010 5.865 5.988 5.721 5.943 64,070 +0.12(+2.04%)
Jul 06, 2010 6.058 6.169 5.802 5.825 74,085 -0.18(-3.02%)
Jul 02, 2010 5.854 6.540 5.854 6.006 247,246 +0.21(+3.71%)
Jul 01, 2010 5.980 5.993 5.688 5.791 73,548 -0.27(-4.46%)
Jun 30, 2010 6.347 6.614 6.047 6.062 170,734 -0.30(-4.77%)
Jun 29, 2010 6.518 6.595 6.095 6.366 164,451 -0.26(-3.97%)
Jun 25, 2010 6.180 6.666 6.147 6.629 499,577 +0.46(+7.45%)
Jun 24, 2010 6.258 6.258 6.084 6.169 27,425 -0.11(-1.83%)
Jun 23, 2010 6.217 6.362 6.032 6.284 30,837 +0.04(+0.71%)
Jun 22, 2010 6.421 6.455 6.240 6.240 49,928 -0.14(-2.15%)
Jun 21, 2010 6.695 6.744 6.373 6.377 49,000 -0.26(-3.85%)
Jun 18, 2010 6.399 6.640 6.399 6.632 125,884 +0.28(+4.37%)
Jun 17, 2010 6.229 6.377 6.229 6.355 30,173 +0.11(+1.84%)
Jun 16, 2010 6.221 6.384 6.095 6.240 47,917 -0.06(-0.88%)
Jun 15, 2010 6.040 6.299 5.943 6.295 64,065 +0.21(+3.53%)
Jun 14, 2010 5.951 6.214 5.951 6.080 69,049 +0.17(+2.88%)
Jun 11, 2010 5.758 5.914 5.758 5.910 26,613 +0.10(+1.72%)
Jun 10, 2010 5.758 5.862 5.654 5.810 48,954 +0.13(+2.22%)
Jun 09, 2010 5.758 5.884 5.599 5.684 46,600 -0.00(-0.07%)
Jun 08, 2010 6.032 6.032 5.580 5.688 100,456 -0.31(-5.19%)
Jun 07, 2010 6.051 6.353 5.936 5.999 253,194 -0.01(-0.12%)
Jun 04, 2010 6.243 6.247 5.991 6.006 75,969 -0.32(-5.09%)
Jun 03, 2010 6.514 6.642 6.177 6.329 216,061 -0.26(-3.94%)
Jun 02, 2010 6.069 6.655 5.984 6.588 75,902 +0.52(+8.61%)
Jun 01, 2010 6.251 6.395 5.999 6.066 152,770 -0.21(-3.36%)
May 28, 2010 6.195 6.414 6.080 6.277 120,449 +0.08(+1.32%)
May 27, 2010 5.910 6.206 5.817 6.195 66,958 +0.42(+7.32%)
May 26, 2010 5.954 6.047 5.751 5.773 32,548 -0.12(-2.01%)
May 25, 2010 5.658 5.921 5.658 5.891 64,604 -0.03(-0.56%)
May 24, 2010 5.862 5.936 5.747 5.925 33,619 +0.05(+0.82%)
May 21, 2010 5.769 5.951 5.721 5.877 71,697 +0.04(+0.63%)
May 20, 2010 5.869 6.143 5.758 5.840 129,328 -0.40(-6.36%)
May 19, 2010 6.188 6.377 6.017 6.236 76,652 +0.02(+0.36%)
May 18, 2010 6.299 6.299 6.099 6.214 68,283 -0.03(-0.42%)
May 17, 2010 6.481 6.557 6.240 6.240 96,915 -0.19(-3.00%)
May 14, 2010 6.343 6.477 6.313 6.432 53,375 +0.00(+0.06%)
May 13, 2010 6.618 6.734 6.306 6.429 191,958 -0.15(-2.25%)
May 12, 2010 6.377 6.670 6.262 6.577 239,241 +0.19(+3.02%)
May 11, 2010 6.521 6.529 6.188 6.384 123,952 +0.20(+3.24%)
May 10, 2010 6.003 6.206 5.725 6.184 111,877 +0.42(+7.33%)
May 07, 2010 6.025 6.247 5.751 5.762 104,353 -0.26(-4.25%)
May 06, 2010 5.680 6.292 5.680 6.017 166,059 +0.29(+5.05%)
May 05, 2010 5.521 5.869 5.321 5.728 129,846 +0.42(+7.96%)
May 04, 2010 5.350 5.373 5.176 5.306 82,676 -0.09(-1.58%)
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.