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 )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 5.150 5.185 5.035 5.150 41,000 -0.02(-0.39%)
Jul 30, 2020 5.030 5.170 5.030 5.170 78,043 +0.02(+0.39%)
Jul 29, 2020 5.010 5.150 4.975 5.150 20,367 +0.10(+1.98%)
Jul 28, 2020 5.060 5.060 4.930 5.050 63,528 +0.07(+1.41%)
Jul 27, 2020 4.990 5.055 4.950 4.980 22,887 +0.00(+0.00%)
Jul 24, 2020 5.000 5.015 4.940 4.980 17,800 -0.08(-1.58%)
Jul 23, 2020 5.149 5.170 4.995 5.060 22,886 -0.07(-1.36%)
Jul 22, 2020 5.130 5.140 5.050 5.130 15,895 +0.07(+1.38%)
Jul 21, 2020 5.050 5.160 4.950 5.060 63,027 +0.08(+1.61%)
Jul 20, 2020 4.950 5.040 4.930 4.980 28,721 -0.01(-0.20%)
Jul 17, 2020 5.010 5.100 4.900 4.990 59,000 -0.06(-1.19%)
Jul 16, 2020 4.940 5.100 4.933 5.050 24,483 +0.05(+1.00%)
Jul 15, 2020 5.010 5.140 4.980 5.000 83,713 +0.02(+0.40%)
Jul 14, 2020 4.850 5.000 4.830 4.980 16,690 +0.06(+1.22%)
Jul 13, 2020 4.940 5.000 4.880 4.920 28,072 +0.00(+0.00%)
Jul 10, 2020 4.900 4.936 4.860 4.920 16,700 +0.00(+0.00%)
Jul 09, 2020 4.850 4.930 4.800 4.920 23,975 +0.01(+0.20%)
Jul 08, 2020 4.870 4.910 4.780 4.910 49,196 +0.11(+2.29%)
Jul 07, 2020 4.780 4.860 4.770 4.800 22,181 +0.01(+0.21%)
Jul 06, 2020 4.940 4.940 4.750 4.790 194,262 +0.02(+0.42%)
Jul 02, 2020 4.930 4.930 4.770 4.770 77,100 -0.19(-3.83%)
Jul 01, 2020 4.880 4.960 4.710 4.960 45,248 +0.09(+1.85%)
Jun 30, 2020 4.905 4.910 4.820 4.870 16,210 +0.00(+0.00%)
Jun 29, 2020 4.800 5.040 4.780 4.870 30,572 +0.02(+0.41%)
Jun 26, 2020 4.980 4.980 4.760 4.850 19,700 +0.00(+0.00%)
Jun 25, 2020 4.995 4.995 4.773 4.850 26,040 -0.04(-0.82%)
Jun 24, 2020 5.030 5.030 4.830 4.890 20,840 -0.06(-1.21%)
Jun 23, 2020 4.950 5.000 4.910 4.950 36,452 +0.00(+0.00%)
Jun 22, 2020 5.000 5.090 4.890 4.950 81,008 -0.13(-2.56%)
Jun 19, 2020 5.060 5.090 4.970 5.080 34,600 +0.02(+0.40%)
Jun 18, 2020 5.000 5.110 4.900 5.060 101,139 +0.06(+1.20%)
Jun 17, 2020 5.060 5.120 4.990 5.000 58,653 +0.04(+0.81%)
Jun 16, 2020 5.240 5.290 4.956 4.960 31,771 -0.17(-3.31%)
Jun 15, 2020 4.960 5.140 4.900 5.130 53,444 +0.17(+3.43%)
Jun 12, 2020 5.130 5.130 4.870 4.960 20,600 -0.03(-0.60%)
Jun 11, 2020 5.150 5.175 4.860 4.990 47,748 -0.35(-6.55%)
Jun 10, 2020 5.320 5.370 5.160 5.340 36,556 +0.09(+1.71%)
Jun 09, 2020 5.400 5.420 5.240 5.250 26,157 -0.17(-3.14%)
Jun 08, 2020 5.420 5.420 5.270 5.420 27,078 +0.04(+0.74%)
Jun 05, 2020 5.510 5.520 5.280 5.380 44,000 +0.09(+1.70%)
Jun 04, 2020 5.380 5.380 5.260 5.290 21,967 -0.09(-1.67%)
Jun 03, 2020 5.314 5.520 5.314 5.380 44,937 +0.05(+0.94%)
Jun 02, 2020 5.140 5.370 5.140 5.330 26,520 +0.10(+1.91%)
Jun 01, 2020 5.290 5.320 5.200 5.230 11,829 -0.01(-0.19%)
May 29, 2020 5.150 5.350 5.070 5.240 29,000 +0.07(+1.35%)
May 28, 2020 5.090 5.340 5.090 5.170 18,880 +0.07(+1.37%)
May 27, 2020 5.160 5.170 4.970 5.100 22,332 -0.03(-0.58%)
May 26, 2020 5.280 5.280 5.070 5.130 23,086 +0.14(+2.81%)
May 22, 2020 5.200 5.220 4.900 4.990 39,800 -0.21(-4.04%)
May 21, 2020 5.270 5.290 5.160 5.200 22,952 -0.08(-1.52%)
May 20, 2020 5.140 5.290 5.110 5.280 39,668 +0.17(+3.33%)
May 19, 2020 4.939 5.170 4.939 5.110 41,344 +0.14(+2.82%)
May 18, 2020 4.890 5.110 4.810 4.970 37,448 +0.05(+1.02%)
May 15, 2020 4.930 5.090 4.850 4.920 14,000 +0.01(+0.20%)
May 14, 2020 4.850 4.920 4.790 4.910 28,674 -0.01(-0.20%)
May 13, 2020 5.220 5.220 4.820 4.920 41,246 -0.36(-6.82%)
May 12, 2020 5.450 5.450 5.220 5.280 44,924 -0.21(-3.83%)
May 11, 2020 5.190 5.710 5.190 5.490 59,716 +0.22(+4.17%)
May 08, 2020 4.980 5.300 4.980 5.270 57,600 +0.24(+4.77%)
May 07, 2020 4.950 5.130 4.925 5.030 41,593 +0.01(+0.20%)
May 06, 2020 5.000 5.050 4.975 5.020 11,592 -0.02(-0.40%)
May 05, 2020 4.990 5.220 4.990 5.040 41,813 +0.03(+0.60%)
May 04, 2020 5.085 5.100 4.940 5.010 24,609 -0.09(-1.76%)
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.