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 )

4.859 -0.021 (-0.42%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 2, 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 (%)
Feb 28, 2014 11.15 11.71 10.80 11.16 123,113 -0.23(-2.02%)
Feb 27, 2014 10.20 11.50 10.19 11.39 188,955 +1.34(+13.33%)
Feb 26, 2014 10.00 10.30 9.800 10.05 45,937 +0.06(+0.60%)
Feb 25, 2014 10.04 10.40 9.830 9.990 46,865 +0.05(+0.50%)
Feb 24, 2014 10.11 10.16 9.940 9.940 25,565 -0.01(-0.10%)
Feb 21, 2014 9.800 10.10 9.550 9.950 57,217 +0.08(+0.81%)
Feb 20, 2014 10.19 10.29 9.870 9.870 47,334 -0.11(-1.10%)
Feb 19, 2014 10.20 10.28 9.700 9.980 94,214 -0.28(-2.73%)
Feb 18, 2014 10.00 10.46 9.970 10.26 86,938 +0.38(+3.85%)
Feb 14, 2014 9.750 9.880 9.880 9.880 29,800 +0.22(+2.28%)
Feb 13, 2014 9.290 9.760 9.280 9.660 18,284 +0.27(+2.88%)
Feb 12, 2014 9.440 9.610 9.340 9.390 33,662 -0.05(-0.53%)
Feb 11, 2014 9.660 9.899 9.250 9.440 77,074 -0.07(-0.74%)
Feb 10, 2014 9.890 9.980 9.500 9.510 41,423 -0.38(-3.84%)
Feb 07, 2014 9.950 10.09 9.500 9.890 163,737 +1.09(+12.39%)
Feb 06, 2014 9.110 9.110 8.740 8.800 31,101 -0.32(-3.51%)
Feb 05, 2014 8.900 9.136 8.510 9.120 22,558 +0.11(+1.22%)
Feb 04, 2014 9.040 9.200 8.560 9.010 33,551 -0.13(-1.42%)
Feb 03, 2014 9.770 9.833 9.020 9.140 47,839 -0.53(-5.48%)
Jan 31, 2014 9.690 9.800 9.601 9.670 32,693 -0.01(-0.10%)
Jan 30, 2014 9.500 9.800 9.430 9.680 71,789 +0.27(+2.87%)
Jan 29, 2014 8.990 9.500 8.710 9.410 61,357 +0.39(+4.32%)
Jan 28, 2014 9.132 9.132 8.760 9.020 23,093 +0.14(+1.58%)
Jan 27, 2014 9.190 9.190 8.650 8.880 40,991 -0.29(-3.16%)
Jan 24, 2014 9.450 9.450 8.980 9.170 22,628 -0.31(-3.27%)
Jan 23, 2014 9.500 9.640 9.300 9.480 22,525 -0.01(-0.11%)
Jan 22, 2014 9.400 9.590 9.180 9.490 31,904 +0.10(+1.06%)
Jan 21, 2014 9.400 9.500 8.950 9.390 34,602 +0.00(+0.00%)
Jan 17, 2014 9.530 9.390 9.390 9.390 59,800 +0.00(+0.00%)
Jan 16, 2014 9.290 9.589 9.280 9.390 73,176 +0.14(+1.51%)
Jan 15, 2014 8.900 9.660 8.830 9.250 101,784 +0.35(+3.93%)
Jan 14, 2014 8.700 9.149 8.570 8.900 93,352 +0.17(+1.95%)
Jan 13, 2014 8.890 8.966 8.230 8.730 56,617 -0.10(-1.13%)
Jan 10, 2014 9.000 9.340 8.720 8.830 26,031 -0.16(-1.78%)
Jan 09, 2014 8.430 9.800 8.190 8.990 159,046 +0.60(+7.15%)
Jan 08, 2014 7.710 8.470 7.530 8.390 126,680 +0.59(+7.56%)
Jan 07, 2014 7.360 7.910 7.260 7.800 39,587 +0.55(+7.59%)
Jan 06, 2014 7.460 7.490 7.200 7.250 35,844 -0.14(-1.89%)
Jan 03, 2014 7.110 7.482 7.080 7.390 50,648 +0.34(+4.82%)
Jan 02, 2014 6.870 7.140 6.870 7.050 25,281 +0.09(+1.29%)
Dec 31, 2013 6.530 6.960 6.960 6.960 52,300 +0.28(+4.19%)
Dec 30, 2013 6.420 6.680 6.190 6.680 153,677 +0.21(+3.25%)
Dec 27, 2013 6.460 6.670 6.280 6.470 61,090 -0.03(-0.46%)
Dec 26, 2013 6.680 6.680 6.450 6.500 51,260 -0.21(-3.13%)
Dec 24, 2013 6.729 6.730 6.630 6.710 8,076 -0.01(-0.15%)
Dec 23, 2013 6.780 6.798 6.610 6.720 25,966 -0.05(-0.74%)
Dec 20, 2013 6.890 6.950 6.620 6.770 39,366 -0.17(-2.45%)
Dec 19, 2013 7.010 7.080 6.850 6.940 41,930 -0.13(-1.84%)
Dec 18, 2013 7.390 7.420 6.820 7.070 52,130 -0.36(-4.85%)
Dec 17, 2013 7.420 7.480 7.290 7.430 10,238 +0.01(+0.13%)
Dec 16, 2013 7.350 7.470 7.205 7.420 18,384 +0.12(+1.64%)
Dec 13, 2013 7.290 7.500 7.200 7.300 33,058 -0.09(-1.22%)
Dec 12, 2013 6.990 7.610 6.990 7.390 52,925 +0.38(+5.42%)
Dec 11, 2013 7.470 7.630 6.890 7.010 64,015 -0.59(-7.76%)
Dec 10, 2013 7.790 7.790 7.550 7.600 32,077 -0.18(-2.31%)
Dec 09, 2013 7.910 7.950 7.750 7.780 11,875 -0.17(-2.14%)
Dec 06, 2013 8.170 8.170 7.910 7.950 0 -0.25(-3.05%)
Dec 05, 2013 8.110 8.200 7.780 8.200 0 +0.10(+1.23%)
Dec 04, 2013 7.610 8.220 7.610 8.100 0 +0.54(+7.14%)
Dec 03, 2013 7.500 7.600 7.410 7.560 0 +0.09(+1.20%)
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.