Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Cp (NQ: ATRO )

17.03 +0.26 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 4.146 4.183 3.902 4.050 39,246 -0.03(-0.64%)
Apr 29, 2009 3.909 4.209 3.909 4.076 79,982 +0.14(+3.58%)
Apr 28, 2009 3.928 3.994 3.857 3.935 20,100 +0.00(+0.00%)
Apr 27, 2009 3.802 4.009 3.709 3.935 60,848 -0.01(-0.28%)
Apr 24, 2009 4.243 4.243 3.946 3.946 51,971 -0.28(-6.58%)
Apr 23, 2009 4.217 4.239 4.205 4.224 39,826 -0.02(-0.41%)
Apr 22, 2009 4.194 4.261 4.172 4.241 63,161 +0.07(+1.57%)
Apr 21, 2009 4.243 4.243 4.135 4.176 23,520 -0.03(-0.70%)
Apr 20, 2009 4.254 4.254 4.094 4.205 21,517 -0.04(-1.05%)
Apr 17, 2009 4.261 4.287 4.135 4.250 25,641 -0.00(-0.09%)
Apr 16, 2009 4.168 4.313 4.087 4.254 70,272 +0.14(+3.42%)
Apr 15, 2009 3.820 4.146 3.772 4.113 85,726 +0.20(+5.01%)
Apr 14, 2009 4.017 4.035 3.861 3.916 17,547 -0.05(-1.31%)
Apr 13, 2009 3.820 4.031 3.816 3.968 34,296 -0.09(-2.19%)
Apr 09, 2009 3.965 4.172 3.939 4.057 82,182 +0.16(+3.99%)
Apr 08, 2009 3.991 3.991 3.853 3.902 12,185 +0.00(+0.10%)
Apr 07, 2009 3.842 3.920 3.835 3.898 46,582 +0.06(+1.64%)
Apr 06, 2009 3.957 3.957 3.835 3.835 11,893 -0.15(-3.72%)
Apr 03, 2009 4.017 4.017 3.728 3.983 39,227 -0.10(-2.54%)
Apr 02, 2009 3.987 4.124 3.987 4.087 12,101 -0.04(-1.08%)
Apr 01, 2009 3.913 4.131 3.883 4.131 38,423 +0.06(+1.36%)
Mar 31, 2009 3.979 4.146 3.744 4.076 54,465 +0.21(+5.46%)
Mar 30, 2009 3.981 3.983 3.753 3.865 79,637 -0.30(-7.29%)
Mar 26, 2009 4.076 4.183 4.046 4.168 37,972 +0.02(+0.45%)
Mar 25, 2009 3.961 4.328 3.961 4.150 95,336 +0.11(+2.85%)
Mar 24, 2009 3.798 4.120 3.798 4.035 94,548 +0.26(+6.95%)
Mar 23, 2009 3.576 3.894 3.520 3.773 52,082 +0.22(+6.06%)
Mar 20, 2009 3.457 3.564 3.226 3.557 83,324 +0.17(+5.03%)
Mar 19, 2009 3.331 3.387 2.879 3.387 77,753 +0.19(+6.04%)
Mar 18, 2009 3.135 3.238 3.057 3.194 39,389 +0.10(+3.10%)
Mar 17, 2009 2.860 3.098 2.860 3.098 36,982 +0.29(+10.44%)
Mar 16, 2009 2.723 2.883 2.723 2.805 34,623 +0.04(+1.34%)
Mar 13, 2009 2.720 2.768 2.668 2.768 11,240 +0.14(+5.21%)
Mar 12, 2009 2.501 2.664 2.335 2.631 82,117 +0.09(+3.35%)
Mar 11, 2009 2.594 2.660 2.513 2.546 28,526 -0.03(-1.15%)
Mar 10, 2009 2.557 2.608 2.508 2.575 65,160 +0.05(+1.91%)
Mar 09, 2009 2.642 2.683 2.512 2.527 23,347 -0.18(-6.58%)
Mar 06, 2009 2.742 2.742 2.672 2.705 18,859 -0.04(-1.35%)
Mar 05, 2009 2.853 2.853 2.683 2.742 56,028 -0.12(-4.15%)
Mar 04, 2009 2.853 2.875 2.838 2.860 26,108 -0.07(-2.53%)
Mar 02, 2009 3.020 3.109 2.916 2.935 21,434 -0.09(-2.94%)
Feb 27, 2009 2.864 3.035 2.849 3.024 63,900 +0.02(+0.74%)
Feb 26, 2009 3.020 3.083 2.964 3.001 44,738 -0.02(-0.61%)
Feb 25, 2009 3.179 3.242 2.947 3.020 52,640 -0.22(-6.85%)
Feb 24, 2009 3.235 3.253 3.146 3.242 51,941 +0.01(+0.33%)
Feb 23, 2009 3.224 3.316 3.150 3.231 129,790 +0.12(+3.81%)
Feb 20, 2009 3.357 3.631 3.057 3.112 52,435 -0.22(-6.67%)
Feb 19, 2009 3.338 3.461 3.335 3.335 23,461 +0.04(+1.12%)
Feb 18, 2009 3.372 3.413 3.209 3.298 89,339 -0.14(-4.09%)
Feb 17, 2009 3.531 3.620 3.194 3.439 50,870 -0.05(-1.49%)
Feb 13, 2009 3.346 3.679 3.346 3.490 179,637 +0.16(+4.78%)
Feb 12, 2009 3.364 3.424 2.923 3.331 386,247 +0.67(+25.21%)
Feb 11, 2009 2.638 2.701 2.594 2.660 63,401 +0.03(+1.06%)
Feb 10, 2009 2.657 2.742 2.594 2.633 47,324 -0.09(-3.29%)
Feb 09, 2009 2.823 2.827 2.657 2.722 44,493 -0.00(-0.04%)
Feb 06, 2009 2.816 2.831 2.683 2.723 93,973 -0.06(-2.26%)
Feb 05, 2009 2.642 2.805 2.642 2.786 45,202 +0.07(+2.73%)
Feb 04, 2009 2.690 2.783 2.690 2.712 27,401 +0.08(+2.95%)
Feb 03, 2009 2.809 2.809 2.634 2.634 57,172 -0.11(-3.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.