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 +0.060 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 5.280 5.350 5.120 5.130 179,100 -0.21(-3.93%)
Jan 30, 2020 6.170 6.210 5.331 5.340 239,399 -0.97(-15.37%)
Jan 29, 2020 7.860 7.890 6.310 6.310 256,816 -1.57(-19.92%)
Jan 28, 2020 7.700 7.960 7.520 7.880 284,111 +0.14(+1.81%)
Jan 27, 2020 7.690 7.800 7.510 7.740 50,790 -0.03(-0.39%)
Jan 24, 2020 7.860 7.880 7.650 7.770 83,400 -0.03(-0.38%)
Jan 23, 2020 7.670 7.870 7.645 7.800 83,445 +0.18(+2.36%)
Jan 22, 2020 7.700 7.740 7.502 7.620 54,203 -0.08(-1.04%)
Jan 21, 2020 7.550 7.700 7.478 7.700 53,613 +0.16(+2.12%)
Jan 17, 2020 7.600 7.610 7.445 7.540 37,600 +0.02(+0.27%)
Jan 16, 2020 7.410 7.570 7.410 7.520 44,420 +0.07(+0.94%)
Jan 15, 2020 7.500 7.520 7.405 7.450 49,561 -0.01(-0.13%)
Jan 14, 2020 7.440 7.490 7.380 7.460 37,002 -0.01(-0.13%)
Jan 13, 2020 7.300 7.500 7.280 7.470 64,568 +0.15(+2.05%)
Jan 10, 2020 7.200 7.370 7.180 7.320 38,100 +0.09(+1.24%)
Jan 09, 2020 7.180 7.240 7.170 7.230 38,811 +0.06(+0.84%)
Jan 08, 2020 7.150 7.210 7.150 7.170 22,062 +0.00(+0.00%)
Jan 07, 2020 7.100 7.180 7.058 7.170 26,078 +0.07(+0.99%)
Jan 06, 2020 7.210 7.250 7.060 7.100 44,213 -0.11(-1.53%)
Jan 03, 2020 7.140 7.250 7.090 7.210 40,200 -0.05(-0.69%)
Jan 02, 2020 7.100 7.360 7.100 7.260 47,566 +0.10(+1.40%)
Dec 31, 2019 7.010 7.210 7.010 7.160 114,500 +0.09(+1.34%)
Dec 30, 2019 6.980 7.100 6.927 7.065 79,487 +0.06(+0.78%)
Dec 27, 2019 6.910 7.040 6.880 7.010 87,400 +0.12(+1.82%)
Dec 26, 2019 6.650 6.970 6.467 6.885 71,898 +0.25(+3.85%)
Dec 24, 2019 6.560 6.690 6.560 6.630 15,400 +0.04(+0.61%)
Dec 23, 2019 6.540 6.720 6.320 6.590 70,100 +0.05(+0.76%)
Dec 20, 2019 6.470 6.650 6.450 6.540 48,300 +0.07(+1.08%)
Dec 19, 2019 6.670 6.700 6.465 6.470 20,510 -0.18(-2.71%)
Dec 18, 2019 6.700 6.740 6.631 6.650 20,175 -0.02(-0.30%)
Dec 17, 2019 6.610 6.700 6.610 6.670 36,173 +0.07(+1.06%)
Dec 16, 2019 6.540 6.650 6.536 6.600 66,337 +0.07(+1.07%)
Dec 13, 2019 6.460 6.595 6.400 6.530 49,000 +0.12(+1.87%)
Dec 12, 2019 6.220 6.490 6.220 6.410 88,416 +0.16(+2.56%)
Dec 11, 2019 6.170 6.260 6.150 6.250 36,876 +0.04(+0.64%)
Dec 10, 2019 6.230 6.300 6.082 6.210 35,559 +0.01(+0.16%)
Dec 09, 2019 6.060 6.200 5.980 6.200 44,742 +0.14(+2.31%)
Dec 06, 2019 6.030 6.380 5.970 6.060 97,900 +0.07(+1.17%)
Dec 05, 2019 5.975 6.080 5.970 5.990 24,331 +0.04(+0.67%)
Dec 04, 2019 5.840 5.990 5.750 5.950 26,783 +0.10(+1.71%)
Dec 03, 2019 5.760 5.890 5.760 5.850 13,097 -0.01(-0.17%)
Dec 02, 2019 5.950 5.950 5.730 5.860 54,264 -0.12(-2.01%)
Nov 29, 2019 5.950 6.005 5.950 5.980 19,000 -0.01(-0.17%)
Nov 27, 2019 5.960 5.990 5.930 5.990 28,100 +0.01(+0.17%)
Nov 26, 2019 5.990 6.120 5.860 5.980 75,729 +0.01(+0.17%)
Nov 25, 2019 5.743 6.000 5.735 5.970 70,627 +0.22(+3.83%)
Nov 22, 2019 5.700 5.790 5.500 5.750 31,600 +0.04(+0.70%)
Nov 21, 2019 5.690 5.850 5.550 5.710 167,671 +0.16(+2.88%)
Nov 20, 2019 5.500 5.610 5.300 5.550 51,903 +0.10(+1.83%)
Nov 19, 2019 5.150 5.480 5.140 5.450 30,678 +0.31(+6.03%)
Nov 18, 2019 5.260 5.260 5.020 5.140 76,689 -0.10(-1.91%)
Nov 15, 2019 5.200 5.250 5.160 5.240 12,400 +0.06(+1.16%)
Nov 14, 2019 5.190 5.230 5.120 5.180 10,153 -0.00(-0.08%)
Nov 13, 2019 5.180 5.195 5.080 5.184 24,340 -0.02(-0.30%)
Nov 12, 2019 5.310 5.380 5.140 5.200 19,840 -0.11(-2.07%)
Nov 11, 2019 5.190 5.380 5.185 5.310 21,912 +0.09(+1.72%)
Nov 08, 2019 5.510 5.560 5.062 5.220 70,900 -0.26(-4.74%)
Nov 07, 2019 5.630 5.740 5.450 5.480 22,910 -0.16(-2.84%)
Nov 06, 2019 5.760 5.840 5.630 5.640 22,633 -0.16(-2.76%)
Nov 05, 2019 5.660 5.920 5.660 5.800 18,453 +0.05(+0.87%)
Nov 04, 2019 5.800 5.850 5.530 5.750 41,231 -0.06(-1.03%)
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.