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 )

5.170 -0.070 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 6.020 6.120 5.520 5.750 54,435 -0.34(-5.58%)
Sep 29, 2005 6.150 6.150 6.020 6.090 5,864 -0.10(-1.62%)
Sep 28, 2005 6.320 6.320 6.100 6.190 7,100 +0.08(+1.31%)
Sep 27, 2005 6.110 6.330 6.110 6.110 11,550 +0.01(+0.16%)
Sep 26, 2005 6.200 6.350 6.100 6.100 22,477 -0.16(-2.56%)
Sep 23, 2005 6.260 6.510 6.070 6.260 10,314 -0.06(-0.95%)
Sep 22, 2005 6.340 6.340 6.100 6.320 9,550 +0.03(+0.48%)
Sep 21, 2005 6.100 6.400 6.100 6.290 13,786 +0.19(+3.11%)
Sep 20, 2005 6.190 6.590 6.030 6.100 42,844 +0.10(+1.67%)
Sep 19, 2005 6.100 6.400 5.900 6.000 49,356 -0.10(-1.64%)
Sep 16, 2005 6.310 6.650 5.750 6.100 122,493 +0.04(+0.66%)
Sep 15, 2005 7.290 7.290 5.850 6.060 295,459 -1.11(-15.48%)
Sep 14, 2005 5.410 7.740 5.150 7.170 914,100 +2.11(+41.70%)
Sep 13, 2005 5.310 5.390 4.920 5.060 14,729 -0.25(-4.71%)
Sep 12, 2005 5.380 5.400 5.310 5.310 3,400 -0.06(-1.12%)
Sep 09, 2005 5.630 5.630 5.370 5.370 6,266 +0.12(+2.29%)
Sep 08, 2005 5.250 5.250 5.250 5.250 550 +0.15(+2.94%)
Sep 07, 2005 5.120 5.150 5.100 5.100 3,000 -0.03(-0.58%)
Sep 06, 2005 5.250 5.270 5.060 5.130 10,750 -0.02(-0.39%)
Sep 02, 2005 5.171 5.171 5.150 5.150 1,201 -0.02(-0.39%)
Sep 01, 2005 5.150 5.180 5.150 5.170 2,600 -0.01(-0.19%)
Aug 31, 2005 5.160 5.200 5.150 5.180 8,603 -0.07(-1.33%)
Aug 30, 2005 5.250 5.250 5.250 5.250 1,130 +0.06(+1.16%)
Aug 29, 2005 5.250 5.490 5.180 5.190 4,491 +0.03(+0.66%)
Aug 26, 2005 5.110 5.156 5.110 5.156 3,700 -0.19(-3.63%)
Aug 25, 2005 5.350 5.379 5.350 5.350 3,570 -0.07(-1.26%)
Aug 24, 2005 5.480 5.500 5.350 5.418 2,675 +0.05(+0.89%)
Aug 23, 2005 5.360 5.420 5.350 5.370 18,029 +0.01(+0.19%)
Aug 22, 2005 5.160 5.370 5.160 5.360 10,787 +0.07(+1.32%)
Aug 19, 2005 5.130 5.290 5.050 5.290 18,049 +0.18(+3.52%)
Aug 18, 2005 5.030 5.180 5.030 5.110 11,706 +0.03(+0.59%)
Aug 17, 2005 5.100 5.100 4.880 5.080 25,631 +0.13(+2.63%)
Aug 16, 2005 5.940 5.940 4.860 4.950 55,362 -0.20(-3.88%)
Aug 15, 2005 5.000 5.180 5.000 5.150 12,918 -0.15(-2.83%)
Aug 12, 2005 5.260 5.470 5.250 5.300 5,600 -0.06(-1.12%)
Aug 11, 2005 4.860 5.360 4.860 5.360 21,360 +0.26(+5.10%)
Aug 10, 2005 5.640 5.750 5.000 5.100 60,054 -0.74(-12.67%)
Aug 09, 2005 5.750 6.750 5.120 5.840 70,349 +0.01(+0.17%)
Aug 08, 2005 5.900 5.930 5.830 5.830 12,116 -0.10(-1.69%)
Aug 05, 2005 6.150 6.150 5.900 5.930 4,705 +0.05(+0.85%)
Aug 04, 2005 5.550 5.980 5.410 5.880 28,396 +0.17(+2.98%)
Aug 03, 2005 6.000 6.000 5.400 5.710 78,758 -0.29(-4.83%)
Aug 02, 2005 6.742 6.898 6.000 6.000 59,368 -0.72(-10.71%)
Aug 01, 2005 6.890 6.960 6.720 6.720 16,589 -0.04(-0.59%)
Jul 29, 2005 6.950 6.970 6.750 6.760 21,066 -0.05(-0.73%)
Jul 28, 2005 6.790 6.920 6.720 6.810 14,949 +0.08(+1.19%)
Jul 27, 2005 6.890 6.890 6.530 6.730 36,212 -0.06(-0.94%)
Jul 26, 2005 6.500 6.990 6.370 6.794 106,073 +0.61(+9.94%)
Jul 25, 2005 5.750 6.750 5.240 6.180 102,418 +0.69(+12.57%)
Jul 22, 2005 5.480 5.750 5.260 5.490 8,490 +0.23(+4.37%)
Jul 21, 2005 5.380 5.439 5.260 5.260 3,600 -0.20(-3.67%)
Jul 20, 2005 5.310 5.500 5.260 5.460 6,293 +0.00(+0.00%)
Jul 19, 2005 5.680 5.750 5.460 5.460 2,218 +0.00(+0.00%)
Jul 18, 2005 5.500 5.600 5.402 5.460 9,603 -0.21(-3.70%)
Jul 15, 2005 5.600 5.930 5.520 5.670 12,066 +0.08(+1.43%)
Jul 14, 2005 5.500 5.600 5.500 5.590 16,050 +0.21(+3.90%)
Jul 13, 2005 5.500 5.500 5.360 5.380 10,441 +0.01(+0.19%)
Jul 12, 2005 5.000 5.440 5.000 5.370 11,512 +0.13(+2.48%)
Jul 11, 2005 4.620 5.250 4.610 5.240 19,075 +0.48(+10.08%)
Jul 08, 2005 4.824 4.824 4.640 4.760 5,550 -0.07(-1.41%)
Jul 07, 2005 4.750 4.920 4.750 4.828 3,700 -0.14(-2.74%)
Jul 06, 2005 4.770 5.050 4.610 4.964 11,957 +0.01(+0.28%)
Jul 05, 2005 5.250 5.250 4.800 4.950 9,000 -0.21(-4.07%)
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.