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 (%)
Jul 31, 2012 11.06 11.20 10.73 11.15 80,153 +0.03(+0.27%)
Jul 30, 2012 11.35 11.56 11.10 11.12 76,450 -0.27(-2.41%)
Jul 27, 2012 10.99 11.43 10.87 11.39 145,316 +0.51(+4.67%)
Jul 26, 2012 10.99 11.08 10.70 10.88 58,033 +0.06(+0.58%)
Jul 25, 2012 10.71 10.87 10.50 10.82 213,548 +0.22(+2.10%)
Jul 24, 2012 10.74 10.74 10.48 10.60 66,000 -0.10(-0.94%)
Jul 23, 2012 10.85 10.93 10.67 10.70 64,286 -0.40(-3.57%)
Jul 20, 2012 10.95 11.13 10.94 11.09 85,564 -0.02(-0.20%)
Jul 19, 2012 11.08 11.28 10.99 11.12 60,783 +0.04(+0.40%)
Jul 18, 2012 10.93 11.26 10.93 11.07 41,103 +0.08(+0.71%)
Jul 17, 2012 10.99 11.07 10.83 10.99 78,514 +0.02(+0.20%)
Jul 16, 2012 10.78 10.99 10.64 10.97 65,034 +0.13(+1.20%)
Jul 13, 2012 10.78 10.90 10.78 10.84 88,238 +0.09(+0.79%)
Jul 12, 2012 10.56 10.84 10.53 10.76 88,848 +0.11(+1.01%)
Jul 11, 2012 10.52 10.67 10.47 10.65 122,287 +0.20(+1.88%)
Jul 10, 2012 10.47 10.59 10.37 10.45 112,347 +0.06(+0.61%)
Jul 09, 2012 10.18 10.46 10.17 10.39 59,191 +0.23(+2.22%)
Jul 06, 2012 10.07 10.21 10.05 10.16 65,603 -0.04(-0.36%)
Jul 05, 2012 10.67 10.70 10.19 10.20 64,731 -0.47(-4.44%)
Jul 03, 2012 10.45 10.69 10.42 10.67 25,989 +0.19(+1.77%)
Jul 02, 2012 10.48 10.50 10.24 10.49 102,866 +0.03(+0.25%)
Jun 29, 2012 10.16 10.62 10.09 10.46 189,051 +0.53(+5.33%)
Jun 28, 2012 9.704 9.949 9.586 9.934 95,771 +0.16(+1.59%)
Jun 27, 2012 9.678 9.860 9.678 9.778 308,917 +0.13(+1.31%)
Jun 26, 2012 9.886 9.926 9.541 9.652 205,633 -0.17(-1.74%)
Jun 25, 2012 9.912 10.06 9.719 9.823 156,773 -0.23(-2.25%)
Jun 22, 2012 10.08 10.13 10.00 10.05 247,683 +0.02(+0.18%)
Jun 21, 2012 10.37 10.37 9.971 10.03 82,355 -0.30(-2.94%)
Jun 20, 2012 10.34 10.40 10.13 10.33 95,574 +0.01(+0.14%)
Jun 19, 2012 9.960 10.39 9.912 10.32 137,981 +0.39(+3.88%)
Jun 18, 2012 9.993 10.02 9.819 9.934 78,517 -0.10(-1.00%)
Jun 15, 2012 9.489 10.12 9.430 10.03 262,700 +0.57(+5.99%)
Jun 14, 2012 9.582 9.663 9.345 9.467 73,584 -0.11(-1.16%)
Jun 13, 2012 9.715 9.763 9.511 9.578 65,468 -0.18(-1.82%)
Jun 12, 2012 9.589 9.808 9.397 9.756 89,744 +0.19(+2.01%)
Jun 11, 2012 9.860 9.867 9.556 9.563 110,550 -0.22(-2.23%)
Jun 08, 2012 9.623 9.856 9.560 9.782 120,149 +0.16(+1.66%)
Jun 07, 2012 9.889 9.889 9.526 9.623 178,682 -0.13(-1.33%)
Jun 06, 2012 9.374 9.771 9.348 9.752 179,025 +0.45(+4.82%)
Jun 05, 2012 9.271 9.408 9.137 9.304 342,823 -0.00(-0.04%)
Jun 04, 2012 9.148 9.497 9.037 9.308 290,384 +0.17(+1.91%)
Jun 01, 2012 9.248 9.448 9.104 9.134 1,360,312 -0.32(-3.41%)
May 31, 2012 9.682 9.682 9.326 9.456 185,367 -0.17(-1.77%)
May 30, 2012 9.560 9.717 9.519 9.626 97,954 -0.04(-0.46%)
May 29, 2012 9.671 9.938 9.626 9.671 145,637 +0.00(+0.04%)
May 25, 2012 9.841 9.841 9.602 9.667 116,160 -0.20(-2.03%)
May 24, 2012 9.612 9.875 9.497 9.867 108,609 +0.28(+2.94%)
May 23, 2012 9.541 9.652 9.119 9.586 148,682 -0.09(-0.96%)
May 22, 2012 9.815 9.915 9.600 9.678 163,091 -0.16(-1.66%)
May 21, 2012 9.912 9.926 9.749 9.841 155,750 -0.01(-0.08%)
May 18, 2012 9.863 10.03 9.723 9.849 202,823 -0.03(-0.30%)
May 17, 2012 10.33 10.37 9.867 9.878 191,580 -0.51(-4.92%)
May 16, 2012 10.63 10.65 10.34 10.39 96,283 -0.15(-1.44%)
May 15, 2012 10.52 10.70 10.45 10.54 143,543 +0.07(+0.71%)
May 14, 2012 10.60 10.70 10.44 10.47 68,990 -0.27(-2.52%)
May 11, 2012 10.75 10.89 10.65 10.74 156,827 -0.21(-1.90%)
May 10, 2012 11.12 11.22 10.85 10.95 159,412 -0.10(-0.94%)
May 09, 2012 11.05 11.12 10.92 11.05 61,174 -0.14(-1.23%)
May 08, 2012 11.30 11.41 11.02 11.19 107,330 -0.17(-1.47%)
May 07, 2012 11.29 11.46 11.23 11.35 95,684 +0.06(+0.49%)
May 04, 2012 11.48 11.48 11.23 11.30 87,828 -0.18(-1.55%)
May 03, 2012 11.97 12.09 11.21 11.48 206,869 -0.61(-5.06%)
May 02, 2012 11.59 12.23 11.56 12.09 86,193 +0.43(+3.72%)
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.