Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Amtech Systems Inc (NQ: ASYS )

5.310 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 2.911 2.996 2.910 2.910 500 +0.01(+0.34%)
Oct 30, 2002 3.000 3.000 2.850 2.900 5,300 -0.20(-6.45%)
Oct 29, 2002 3.000 3.400 3.000 3.100 1,500 +0.15(+5.08%)
Oct 28, 2002 3.250 3.250 2.850 2.950 9,600 -0.15(-4.84%)
Oct 25, 2002 3.060 3.150 3.060 3.100 2,800 +0.14(+4.73%)
Oct 24, 2002 3.000 3.289 2.960 2.960 3,200 +0.11(+3.86%)
Oct 23, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 22, 2002 3.150 3.150 2.820 2.850 6,100 -0.00(-0.00%)
Oct 21, 2002 2.830 2.860 2.830 2.850 900 -0.08(-2.73%)
Oct 18, 2002 2.800 2.930 2.780 2.930 1,300 +0.09(+3.17%)
Oct 17, 2002 2.850 2.850 2.810 2.840 1,000 +0.09(+3.27%)
Oct 16, 2002 2.760 2.900 2.750 2.750 11,100 -0.12(-4.15%)
Oct 15, 2002 2.800 3.000 2.790 2.869 9,350 +0.07(+2.46%)
Oct 14, 2002 2.930 2.930 2.800 2.800 5,100 -0.06(-2.10%)
Oct 11, 2002 2.860 2.860 2.860 2.860 100 +0.01(+0.35%)
Oct 10, 2002 2.920 3.000 2.850 2.850 9,300 -0.05(-1.72%)
Oct 09, 2002 2.860 2.910 2.850 2.900 5,700 +0.05(+1.75%)
Oct 08, 2002 2.910 2.910 2.800 2.850 7,100 +0.00(+0.00%)
Oct 07, 2002 3.110 3.133 2.850 2.850 17,100 -0.26(-8.36%)
Oct 04, 2002 3.200 3.200 3.050 3.110 5,600 -0.07(-2.20%)
Oct 03, 2002 3.000 3.180 3.000 3.180 42,200 +0.18(+6.00%)
Oct 02, 2002 2.950 3.130 2.940 3.000 20,900 -0.13(-4.15%)
Oct 01, 2002 3.190 3.250 3.130 3.130 6,300 +0.01(+0.32%)
Sep 30, 2002 3.260 3.260 3.110 3.120 13,400 -0.23(-6.87%)
Sep 27, 2002 3.400 3.400 3.350 3.350 800 -0.19(-5.37%)
Sep 26, 2002 3.360 3.540 3.340 3.540 1,500 +0.15(+4.42%)
Sep 25, 2002 3.450 3.450 3.350 3.390 5,900 +0.04(+1.19%)
Sep 24, 2002 3.550 3.551 3.350 3.350 2,500 -0.25(-6.94%)
Sep 23, 2002 3.570 3.600 3.450 3.600 10,300 -0.02(-0.55%)
Sep 20, 2002 3.560 3.749 3.550 3.620 6,500 +0.01(+0.37%)
Sep 19, 2002 3.801 3.810 3.600 3.607 3,500 -0.25(-6.56%)
Sep 18, 2002 3.930 3.950 3.700 3.860 4,500 -0.10(-2.55%)
Sep 17, 2002 4.011 4.030 3.961 3.961 12,000 -0.04(-0.98%)
Sep 16, 2002 3.970 4.039 3.970 4.000 7,400 +0.15(+3.90%)
Sep 13, 2002 4.000 4.010 3.850 3.850 10,000 -0.10(-2.53%)
Sep 12, 2002 4.040 4.040 3.950 3.950 2,100 +0.00(+0.04%)
Sep 11, 2002 3.949 3.949 3.949 3.949 0 +0.00(+0.00%)
Sep 10, 2002 4.000 4.040 3.850 3.949 5,500 -0.04(-1.04%)
Sep 09, 2002 3.760 3.990 3.760 3.990 600 +0.04(+1.01%)
Sep 06, 2002 3.970 3.970 3.950 3.950 2,500 +0.05(+1.28%)
Sep 05, 2002 3.950 3.950 3.900 3.900 300 -0.10(-2.50%)
Sep 04, 2002 4.040 4.050 4.000 4.000 1,700 +0.30(+8.11%)
Sep 03, 2002 3.760 3.990 3.600 3.700 9,400 -0.28(-7.01%)
Aug 30, 2002 3.710 3.979 3.670 3.979 3,800 +0.23(+6.11%)
Aug 29, 2002 3.910 4.000 3.680 3.750 22,800 -0.19(-4.82%)
Aug 28, 2002 4.000 4.000 3.940 3.940 1,300 -0.02(-0.51%)
Aug 27, 2002 4.000 4.000 3.960 3.960 2,000 -0.14(-3.41%)
Aug 26, 2002 4.000 4.100 4.000 4.100 400 +0.10(+2.50%)
Aug 23, 2002 3.940 4.000 3.919 4.000 1,100 +0.00(+0.00%)
Aug 22, 2002 3.951 4.000 3.951 4.000 1,600 +0.09(+2.30%)
Aug 21, 2002 4.002 4.012 3.900 3.910 13,300 -0.12(-2.98%)
Aug 20, 2002 4.000 4.031 4.000 4.030 800 -0.12(-2.89%)
Aug 16, 2002 4.290 4.300 4.100 4.150 1,300 -0.35(-7.78%)
Aug 15, 2002 4.290 4.500 4.290 4.500 1,100 +0.10(+2.25%)
Aug 14, 2002 4.400 4.500 4.321 4.401 2,000 -0.16(-3.49%)
Aug 13, 2002 4.560 4.560 4.560 4.560 100 +0.26(+6.05%)
Aug 12, 2002 4.300 4.300 4.300 4.300 0 +0.30(+7.45%)
Aug 07, 2002 4.250 4.370 4.002 4.002 2,000 -0.10(-2.41%)
Aug 06, 2002 3.752 4.240 3.750 4.101 2,700 +0.40(+10.84%)
Aug 05, 2002 4.040 4.040 3.700 3.700 6,700 -0.10(-2.68%)
Aug 02, 2002 3.910 3.910 3.801 3.802 2,300 +0.05(+1.38%)
Aug 01, 2002 4.050 4.050 3.650 3.750 3,600 -0.30(-7.41%)
Jul 31, 2002 3.750 4.050 3.750 4.050 10,100 +0.30(+8.00%)
Jul 30, 2002 3.899 3.900 3.710 3.750 8,700 -0.24(-6.02%)
Jul 29, 2002 4.053 4.072 3.650 3.990 12,200 -0.03(-0.75%)
Jul 26, 2002 4.021 4.021 4.000 4.020 4,000 +0.02(+0.45%)
Jul 25, 2002 4.440 4.450 3.901 4.002 2,700 -0.20(-4.74%)
Jul 24, 2002 4.000 4.400 4.000 4.201 7,100 +0.20(+5.02%)
Jul 23, 2002 4.550 4.830 4.000 4.000 10,900 -0.30(-6.98%)
Jul 22, 2002 4.700 4.700 4.010 4.300 10,100 -0.20(-4.44%)
Jul 19, 2002 4.770 4.771 4.500 4.500 2,300 -0.29(-6.07%)
Jul 17, 2002 4.801 4.801 4.791 4.791 400 -0.45(-8.55%)
Jul 12, 2002 4.990 5.239 4.800 5.239 3,400 +0.34(+6.92%)
Jul 11, 2002 5.000 5.000 4.750 4.900 4,500 -0.35(-6.65%)
Jul 10, 2002 5.200 5.249 4.900 5.249 2,900 +0.05(+0.94%)
Jul 09, 2002 5.201 5.202 5.100 5.200 2,100 -0.05(-0.95%)
Jul 08, 2002 5.400 5.400 5.250 5.250 5,900 -0.15(-2.78%)
Jul 05, 2002 5.210 5.451 5.200 5.400 1,400 +0.15(+2.86%)
Jul 04, 2002 4.940 5.400 4.940 5.250 7,300 +0.00(+0.00%)
Jul 03, 2002 4.940 5.400 4.940 5.250 7,300 +0.05(+0.96%)
Jul 02, 2002 5.304 5.310 5.180 5.200 22,100 -0.21(-3.88%)
Jul 01, 2002 5.200 6.050 5.200 5.410 18,000 +0.07(+1.33%)
Jun 28, 2002 5.200 5.500 5.110 5.339 2,700 +0.43(+8.74%)
Jun 27, 2002 5.050 5.200 4.850 4.910 1,700 -0.13(-2.56%)
Jun 26, 2002 5.030 5.050 4.800 5.039 4,700 +0.01(+0.18%)
Jun 25, 2002 4.850 5.040 4.849 5.030 3,000 -0.07(-1.37%)
Jun 21, 2002 5.201 5.201 5.100 5.100 6,300 -0.10(-1.94%)
Jun 20, 2002 5.200 5.300 5.200 5.201 1,100 -0.10(-1.87%)
Jun 19, 2002 5.312 5.330 5.299 5.300 4,700 -0.20(-3.64%)
Jun 18, 2002 5.450 5.500 5.450 5.500 1,100 +0.00(+0.00%)
Jun 17, 2002 4.910 5.500 4.910 5.500 5,300 +0.40(+7.84%)
Jun 14, 2002 4.850 5.300 4.731 5.100 18,500 +0.23(+4.72%)
Jun 12, 2002 5.460 5.500 4.150 4.870 49,700 -0.53(-9.81%)
Jun 11, 2002 5.300 5.639 5.299 5.400 13,200 +0.00(+0.00%)
Jun 10, 2002 5.780 5.780 5.070 5.400 8,000 +0.04(+0.75%)
Jun 07, 2002 5.701 5.790 5.300 5.360 9,000 -0.39(-6.78%)
Jun 06, 2002 5.800 5.850 5.700 5.750 5,400 -0.25(-4.17%)
Jun 05, 2002 5.998 6.180 5.998 6.000 3,400 -0.35(-5.51%)
May 31, 2002 6.341 6.500 6.010 6.350 9,900 -0.10(-1.55%)
May 28, 2002 6.538 6.538 6.450 6.450 400 -0.14(-2.12%)
May 27, 2002 6.700 6.740 6.450 6.590 7,000 +0.00(+0.00%)
May 24, 2002 6.700 6.740 6.450 6.590 7,000 +0.10(+1.54%)
May 23, 2002 6.700 6.890 6.400 6.490 4,800 -0.15(-2.24%)
May 22, 2002 6.510 6.639 6.400 6.639 7,200 +0.14(+2.14%)
May 21, 2002 6.710 6.880 6.500 6.500 5,000 -0.20(-2.99%)
May 20, 2002 6.547 6.800 6.450 6.700 13,000 +0.10(+1.52%)
May 17, 2002 6.600 6.652 6.510 6.600 8,100 +0.08(+1.23%)
May 16, 2002 6.750 7.000 6.520 6.520 8,400 -0.18(-2.69%)
May 15, 2002 6.785 6.785 6.500 6.700 5,700 +0.13(+1.96%)
May 14, 2002 6.600 6.600 6.550 6.571 2,200 -0.23(-3.37%)
May 13, 2002 6.500 6.850 6.500 6.800 7,100 +0.30(+4.62%)
May 10, 2002 6.551 6.551 6.160 6.500 6,300 -0.14(-2.11%)
May 09, 2002 6.565 6.640 6.550 6.640 3,400 -0.06(-0.90%)
May 08, 2002 6.630 6.700 6.500 6.700 4,100 +0.06(+0.92%)
May 07, 2002 6.510 6.679 6.280 6.639 11,800 +0.13(+1.95%)
May 06, 2002 6.510 6.512 6.510 6.512 800 -0.06(-0.89%)
May 03, 2002 6.560 6.710 6.360 6.570 5,000 +0.01(+0.15%)
May 02, 2002 6.785 6.785 6.560 6.560 1,800 -0.33(-4.79%)
May 01, 2002 6.810 6.890 6.770 6.890 3,800 -0.13(-1.85%)
Apr 30, 2002 6.860 7.020 6.800 7.020 6,200 +0.17(+2.48%)
Apr 29, 2002 6.860 6.898 6.850 6.850 4,300 -0.25(-3.52%)
Apr 26, 2002 7.115 7.115 7.100 7.100 700 -0.12(-1.66%)
Apr 25, 2002 7.002 7.220 7.002 7.220 4,100 +0.03(+0.42%)
Apr 24, 2002 7.240 7.240 7.000 7.190 7,000 +0.09(+1.27%)
Apr 23, 2002 7.060 7.199 7.060 7.100 1,600 -0.14(-1.93%)
Apr 22, 2002 7.040 7.340 7.030 7.240 6,000 -0.01(-0.21%)
Apr 19, 2002 7.110 7.350 7.030 7.255 2,900 +0.16(+2.18%)
Apr 18, 2002 6.805 7.320 6.805 7.100 15,700 +0.25(+3.65%)
Apr 17, 2002 6.990 6.990 6.760 6.850 5,800 -0.14(-2.00%)
Apr 16, 2002 6.824 7.050 6.760 6.990 21,100 +0.18(+2.64%)
Apr 15, 2002 6.790 6.860 6.790 6.810 3,100 +0.02(+0.28%)
Apr 12, 2002 6.780 6.860 6.780 6.791 2,900 -0.01(-0.13%)
Apr 11, 2002 6.770 6.800 6.760 6.800 8,000 +0.00(+0.00%)
Apr 10, 2002 6.770 6.860 6.760 6.800 5,300 +0.04(+0.59%)
Apr 09, 2002 6.760 6.780 6.760 6.760 1,200 -0.04(-0.59%)
Apr 08, 2002 6.800 6.800 6.800 6.800 1,100 +0.00(+0.00%)
Apr 05, 2002 7.135 7.135 6.800 6.800 2,600 -0.25(-3.55%)
Apr 04, 2002 7.000 7.100 6.800 7.050 11,900 +0.00(+0.00%)
Apr 03, 2002 7.051 7.051 7.050 7.050 5,000 +0.00(+0.00%)
Apr 02, 2002 7.150 7.150 7.050 7.050 3,000 -0.05(-0.70%)
Apr 01, 2002 7.000 7.140 6.900 7.100 8,500 +0.11(+1.57%)
Mar 29, 2002 6.750 7.000 6.750 6.990 8,900 +0.00(+0.00%)
Mar 28, 2002 6.750 7.000 6.750 6.990 8,900 +0.13(+1.90%)
Mar 27, 2002 6.760 6.950 6.750 6.860 2,500 +0.11(+1.63%)
Mar 26, 2002 6.800 6.950 6.750 6.750 18,400 +0.00(+0.00%)
Mar 25, 2002 6.810 6.980 6.750 6.750 8,700 +0.00(+0.00%)
Mar 22, 2002 6.800 6.800 6.750 6.750 7,500 +0.00(+0.00%)
Mar 21, 2002 6.750 6.939 6.700 6.750 5,800 +0.00(+0.00%)
Mar 20, 2002 6.710 6.950 6.710 6.750 16,200 +0.03(+0.45%)
Mar 19, 2002 6.570 6.720 6.550 6.720 3,500 +0.09(+1.36%)
Mar 18, 2002 6.590 6.640 6.550 6.630 12,300 +0.04(+0.59%)
Mar 15, 2002 6.560 6.870 6.560 6.591 1,400 -0.32(-4.62%)
Mar 14, 2002 6.739 7.250 6.500 6.910 8,400 +0.07(+1.02%)
Mar 13, 2002 6.800 6.840 6.600 6.840 1,400 +0.00(+0.00%)
Mar 12, 2002 6.750 7.010 6.750 6.840 3,800 -0.16(-2.29%)
Mar 11, 2002 6.610 7.060 6.610 7.000 6,500 +0.02(+0.29%)
Mar 08, 2002 6.990 7.000 6.700 6.980 10,100 -0.02(-0.27%)
Mar 07, 2002 6.500 6.999 6.500 6.999 18,800 +0.60(+9.32%)
Mar 06, 2002 6.490 6.600 6.320 6.402 4,400 +0.20(+3.27%)
Mar 05, 2002 6.160 6.490 6.160 6.200 3,800 -0.10(-1.59%)
Mar 04, 2002 6.000 6.390 6.000 6.300 29,400 +0.30(+5.00%)
Mar 01, 2002 5.960 6.000 5.710 6.000 8,500 -0.10(-1.64%)
Feb 28, 2002 6.140 6.140 5.950 6.100 2,400 -0.15(-2.40%)
Feb 27, 2002 6.300 6.300 6.250 6.250 300 -0.05(-0.79%)
Feb 26, 2002 6.250 6.340 6.000 6.300 10,900 +0.01(+0.16%)
Feb 25, 2002 6.100 6.300 6.050 6.290 4,800 +0.19(+3.11%)
Feb 22, 2002 6.750 6.750 5.900 6.100 82,700 -0.40(-6.17%)
Feb 21, 2002 6.550 6.750 6.500 6.501 2,300 -0.05(-0.75%)
Feb 20, 2002 6.801 6.810 6.550 6.550 4,600 -0.25(-3.68%)
Feb 19, 2002 7.095 7.100 6.800 6.800 16,100 -0.30(-4.23%)
Feb 18, 2002 7.150 7.151 7.000 7.100 12,300 +0.00(+0.00%)
Feb 15, 2002 7.150 7.151 7.000 7.100 12,300 -0.15(-2.07%)
Feb 14, 2002 7.140 7.250 7.010 7.250 8,800 +0.11(+1.54%)
Feb 13, 2002 6.749 7.140 6.749 7.140 19,300 +0.40(+5.93%)
Feb 12, 2002 6.400 6.750 6.400 6.740 6,500 +0.29(+4.50%)
Feb 11, 2002 6.700 6.800 6.450 6.450 1,800 -0.20(-3.01%)
Feb 08, 2002 6.300 6.690 6.300 6.650 3,300 +0.20(+3.10%)
Feb 07, 2002 6.420 6.450 6.120 6.450 2,700 +0.00(+0.00%)
Feb 06, 2002 6.120 6.490 6.120 6.450 13,400 +0.26(+4.20%)
Feb 05, 2002 6.147 6.190 6.120 6.190 23,800 +0.04(+0.64%)
Feb 04, 2002 6.390 6.400 6.150 6.151 14,900 -0.12(-1.90%)
Feb 01, 2002 6.161 6.300 6.160 6.270 5,600 -0.03(-0.45%)
Jan 31, 2002 6.250 6.400 6.160 6.299 4,700 +0.05(+0.78%)
Jan 30, 2002 6.300 6.310 6.200 6.250 2,600 -0.05(-0.83%)
Jan 29, 2002 6.450 6.500 6.303 6.303 2,700 -0.20(-3.04%)
Jan 28, 2002 6.400 6.525 6.400 6.500 9,700 +0.00(+0.00%)
Jan 25, 2002 6.501 6.580 6.400 6.500 9,700 -0.08(-1.22%)
Jan 24, 2002 6.510 6.640 6.500 6.580 18,200 +0.06(+0.92%)
Jan 23, 2002 6.510 6.650 6.500 6.520 12,300 +0.02(+0.31%)
Jan 22, 2002 6.600 6.990 6.500 6.500 13,700 -0.08(-1.22%)
Jan 21, 2002 6.520 6.650 6.500 6.580 5,200 +0.00(+0.00%)
Jan 18, 2002 6.520 6.650 6.500 6.580 5,200 -0.17(-2.52%)
Jan 17, 2002 6.400 6.800 6.390 6.750 12,100 +0.41(+6.47%)
Jan 16, 2002 6.020 6.340 5.550 6.340 33,100 +0.29(+4.79%)
Jan 15, 2002 6.585 6.585 6.010 6.050 21,500 -0.50(-7.63%)
Jan 14, 2002 6.560 6.575 6.500 6.550 12,300 -0.03(-0.46%)
Jan 11, 2002 6.885 6.885 6.500 6.580 9,300 -0.17(-2.48%)
Jan 10, 2002 6.800 6.800 6.700 6.747 18,900 -0.41(-5.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.