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 )

4.750 -0.240 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2016 6.770 6.790 6.490 6.490 6,408 -0.28(-4.14%)
Mar 30, 2016 6.900 6.900 6.710 6.770 7,990 -0.01(-0.15%)
Mar 29, 2016 6.330 6.950 6.330 6.780 33,010 +0.31(+4.79%)
Mar 28, 2016 6.420 6.610 6.260 6.470 24,061 -0.04(-0.69%)
Mar 24, 2016 6.620 6.515 6.515 6.515 8,800 -0.12(-1.73%)
Mar 23, 2016 7.280 7.280 6.530 6.630 41,303 -0.58(-8.04%)
Mar 22, 2016 7.520 7.530 6.990 7.210 27,958 -0.38(-5.01%)
Mar 21, 2016 7.000 7.830 7.000 7.590 69,412 +0.62(+8.90%)
Mar 18, 2016 6.640 7.000 6.640 6.970 39,845 +0.32(+4.81%)
Mar 17, 2016 5.900 6.700 5.880 6.650 48,425 +0.69(+11.58%)
Mar 16, 2016 5.570 6.080 5.570 5.960 3,096 -0.12(-1.97%)
Mar 15, 2016 6.100 6.100 5.920 6.080 42,070 +0.04(+0.66%)
Mar 14, 2016 6.044 6.080 6.000 6.040 7,310 -0.01(-0.17%)
Mar 11, 2016 6.050 6.060 5.880 6.050 16,743 +0.01(+0.17%)
Mar 10, 2016 6.000 6.040 5.820 6.040 28,403 +0.02(+0.33%)
Mar 09, 2016 5.790 6.030 5.790 6.020 7,595 +0.12(+2.03%)
Mar 08, 2016 5.670 5.990 5.160 5.900 24,931 +0.20(+3.51%)
Mar 07, 2016 5.490 5.720 5.490 5.700 8,416 +0.15(+2.70%)
Mar 04, 2016 5.320 5.480 5.320 5.550 16,510 +0.28(+5.31%)
Mar 03, 2016 5.570 5.750 5.220 5.270 20,382 -0.30(-5.39%)
Mar 02, 2016 5.590 5.700 5.550 5.570 4,454 +0.08(+1.46%)
Mar 01, 2016 5.160 5.530 5.160 5.490 27,650 +0.39(+7.65%)
Feb 29, 2016 5.210 5.320 5.020 5.100 17,159 +0.00(+0.00%)
Feb 26, 2016 5.450 5.450 5.000 5.100 20,409 -0.31(-5.73%)
Feb 25, 2016 4.980 5.410 4.980 5.410 9,668 +0.33(+6.50%)
Feb 24, 2016 4.940 5.110 4.840 5.080 37,632 +0.09(+1.80%)
Feb 23, 2016 4.920 5.170 4.920 4.990 14,691 +0.00(+0.10%)
Feb 22, 2016 4.960 5.210 4.940 4.985 29,778 -0.11(-2.25%)
Feb 19, 2016 5.260 5.290 5.100 5.100 17,171 -0.19(-3.59%)
Feb 18, 2016 5.350 5.380 5.260 5.290 7,487 +0.00(+0.00%)
Feb 17, 2016 5.000 5.350 5.000 5.290 7,227 +0.34(+6.87%)
Feb 16, 2016 4.940 5.000 4.900 4.950 6,025 +0.15(+3.13%)
Feb 12, 2016 4.910 4.800 4.800 4.800 11,400 -0.02(-0.41%)
Feb 11, 2016 4.660 4.870 4.570 4.820 12,637 +0.13(+2.77%)
Feb 10, 2016 5.000 5.000 4.520 4.690 36,758 -0.35(-6.94%)
Feb 09, 2016 4.930 5.100 4.930 5.040 22,685 -0.02(-0.40%)
Feb 08, 2016 5.100 5.390 5.000 5.060 27,746 -0.12(-2.32%)
Feb 05, 2016 5.230 5.620 5.050 5.180 99,156 -0.32(-5.82%)
Feb 04, 2016 5.420 5.730 5.420 5.500 26,743 +0.06(+1.10%)
Feb 03, 2016 5.270 5.510 5.270 5.440 9,186 +0.11(+2.06%)
Feb 02, 2016 5.480 5.630 5.290 5.330 17,691 -0.21(-3.79%)
Feb 01, 2016 5.570 5.570 5.470 5.540 4,125 -0.13(-2.29%)
Jan 29, 2016 5.440 5.730 5.440 5.670 9,594 +0.20(+3.66%)
Jan 28, 2016 5.410 5.490 5.380 5.470 6,853 -0.01(-0.18%)
Jan 27, 2016 5.320 5.480 5.320 5.480 4,913 +0.07(+1.29%)
Jan 26, 2016 5.260 5.420 5.190 5.410 6,836 +0.16(+3.05%)
Jan 25, 2016 5.170 5.280 5.170 5.250 7,582 +0.06(+1.16%)
Jan 22, 2016 4.920 5.200 4.920 5.190 13,041 +0.34(+7.01%)
Jan 21, 2016 4.650 4.860 4.510 4.850 18,879 +0.22(+4.75%)
Jan 20, 2016 4.630 4.630 4.410 4.630 62,088 -0.11(-2.32%)
Jan 19, 2016 5.350 5.350 4.730 4.740 64,706 -0.52(-9.89%)
Jan 15, 2016 5.250 5.260 5.260 5.260 70,500 -0.14(-2.59%)
Jan 14, 2016 5.360 5.490 5.220 5.400 60,402 +0.08(+1.50%)
Jan 13, 2016 5.620 5.860 5.280 5.320 67,283 -0.24(-4.32%)
Jan 12, 2016 5.690 5.960 5.430 5.560 31,670 -0.13(-2.28%)
Jan 11, 2016 5.750 6.030 5.580 5.690 38,868 -0.06(-1.04%)
Jan 08, 2016 5.790 5.950 5.720 5.750 15,845 +0.09(+1.59%)
Jan 07, 2016 5.710 6.160 5.610 5.660 56,398 -0.21(-3.58%)
Jan 06, 2016 5.850 6.020 5.850 5.870 12,955 -0.07(-1.18%)
Jan 05, 2016 6.190 6.200 5.761 5.940 44,137 -0.26(-4.19%)
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.