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 Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 4.741 4.744 4.284 4.382 703,040 -0.37(-7.76%)
Jun 27, 2008 4.814 4.820 4.741 4.751 45,202 -0.11(-2.27%)
Jun 26, 2008 4.977 4.977 4.842 4.861 42,116 -0.03(-0.64%)
Jun 25, 2008 4.974 5.000 4.858 4.892 50,185 -0.01(-0.26%)
Jun 24, 2008 4.930 5.062 4.899 4.905 42,884 -0.04(-0.76%)
Jun 23, 2008 4.984 5.056 4.943 4.943 51,354 -0.10(-2.00%)
Jun 20, 2008 4.971 5.107 4.886 5.044 55,969 -0.03(-0.56%)
Jun 19, 2008 5.009 5.119 4.971 5.072 34,171 +0.08(+1.58%)
Jun 18, 2008 5.091 5.091 4.851 4.993 90,242 -0.06(-1.25%)
Jun 17, 2008 5.103 5.141 4.936 5.056 61,162 -0.06(-1.23%)
Jun 16, 2008 5.072 5.135 4.914 5.119 68,650 +0.02(+0.37%)
Jun 13, 2008 4.952 5.135 4.952 5.100 37,390 +0.10(+2.08%)
Jun 12, 2008 5.091 5.103 4.914 4.996 103,819 -0.08(-1.49%)
Jun 11, 2008 5.050 5.195 4.995 5.072 27,187 +0.06(+1.13%)
Jun 10, 2008 5.028 5.198 4.754 5.015 116,814 -0.18(-3.52%)
Jun 09, 2008 5.469 5.485 5.198 5.198 103,955 -0.26(-4.68%)
Jun 06, 2008 5.516 5.519 5.350 5.453 93,086 -0.13(-2.37%)
Jun 05, 2008 5.611 5.633 5.548 5.585 65,914 +0.03(+0.62%)
Jun 04, 2008 5.463 5.633 5.463 5.551 27,311 +0.02(+0.34%)
Jun 03, 2008 5.507 5.630 5.453 5.532 69,431 -0.05(-0.96%)
Jun 02, 2008 5.560 5.620 5.481 5.585 85,954 +0.09(+1.72%)
May 30, 2008 5.466 5.504 5.418 5.491 63,327 +0.11(+1.99%)
May 29, 2008 5.488 5.488 5.355 5.384 108,078 -0.14(-2.57%)
May 28, 2008 5.286 5.560 5.204 5.526 147,402 +0.19(+3.54%)
May 27, 2008 5.239 5.434 5.223 5.337 173,104 -0.13(-2.36%)
May 26, 2008 5.378 5.481 5.378 5.466 107,618 +0.00(+0.00%)
May 23, 2008 5.378 5.481 5.378 5.466 107,618 +0.03(+0.64%)
May 22, 2008 5.516 5.516 5.371 5.431 89,506 +0.03(+0.58%)
May 21, 2008 5.340 5.513 5.327 5.400 164,946 +0.09(+1.72%)
May 20, 2008 5.355 5.434 5.217 5.308 181,418 -0.05(-1.02%)
May 19, 2008 5.368 5.430 5.355 5.363 125,702 -0.01(-0.10%)
May 16, 2008 5.355 5.390 5.286 5.368 108,183 +0.03(+0.47%)
May 15, 2008 5.226 5.355 5.226 5.343 75,742 +0.10(+1.86%)
May 14, 2008 5.233 5.324 5.201 5.245 77,396 -0.06(-1.07%)
May 13, 2008 5.258 5.327 5.154 5.302 90,975 +0.03(+0.60%)
May 12, 2008 5.166 5.371 5.122 5.270 198,362 +0.12(+2.32%)
May 09, 2008 5.110 5.151 5.009 5.151 113,976 -0.07(-1.33%)
May 08, 2008 5.163 5.248 5.119 5.220 154,757 +0.04(+0.73%)
May 07, 2008 5.387 5.387 5.138 5.182 156,296 -0.18(-3.29%)
May 06, 2008 5.340 5.371 5.204 5.359 178,989 -0.01(-0.18%)
May 05, 2008 5.340 5.466 5.340 5.368 125,988 +0.04(+0.77%)
May 02, 2008 5.472 5.592 5.324 5.327 142,142 -0.11(-1.97%)
May 01, 2008 5.217 5.456 5.198 5.434 557,183 -0.17(-3.09%)
Apr 30, 2008 5.630 5.630 5.516 5.608 56,490 +0.08(+1.42%)
Apr 29, 2008 5.674 5.699 5.450 5.529 53,747 -0.13(-2.23%)
Apr 28, 2008 5.504 5.686 5.434 5.655 131,368 +0.19(+3.40%)
Apr 25, 2008 5.343 5.510 5.324 5.469 144,139 +0.15(+2.78%)
Apr 24, 2008 5.305 5.384 5.264 5.321 78,853 -0.02(-0.41%)
Apr 23, 2008 5.718 5.822 5.296 5.343 252,951 -0.35(-6.14%)
Apr 22, 2008 5.762 5.792 5.608 5.693 111,615 -0.13(-2.17%)
Apr 21, 2008 5.790 5.885 5.762 5.819 94,496 -0.05(-0.86%)
Apr 18, 2008 5.986 5.986 5.800 5.869 98,765 +0.02(+0.32%)
Apr 17, 2008 5.696 5.941 5.674 5.850 195,010 -0.08(-1.28%)
Apr 16, 2008 5.797 6.030 5.781 5.926 108,618 +0.16(+2.79%)
Apr 15, 2008 5.699 5.828 5.686 5.765 81,973 -0.01(-0.22%)
Apr 14, 2008 5.910 5.913 5.677 5.778 138,822 -0.12(-1.98%)
Apr 11, 2008 6.039 6.074 5.809 5.894 100,733 -0.19(-3.06%)
Apr 10, 2008 6.294 6.310 6.008 6.080 169,797 -0.19(-3.06%)
Apr 09, 2008 6.307 6.338 6.143 6.272 109,593 +0.00(+0.00%)
Apr 08, 2008 6.146 6.304 5.989 6.272 141,932 +0.08(+1.22%)
Apr 07, 2008 6.499 6.511 6.112 6.197 200,070 -0.25(-3.91%)
Apr 04, 2008 6.351 6.597 6.049 6.449 258,503 +0.09(+1.49%)
Apr 03, 2008 6.411 6.430 6.228 6.354 67,003 -0.07(-1.13%)
Apr 02, 2008 6.430 6.468 6.272 6.427 108,186 +0.03(+0.39%)
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.