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 )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2005 5.140 5.160 5.140 5.160 4,600 +0.02(+0.39%)
Jun 30, 2005 5.176 5.176 5.030 5.140 11,155 +0.03(+0.59%)
Jun 29, 2005 5.200 5.200 5.110 5.110 3,789 -0.03(-0.58%)
Jun 28, 2005 5.060 5.310 5.030 5.140 11,300 -0.15(-2.84%)
Jun 27, 2005 4.910 5.290 4.910 5.290 14,045 +0.39(+7.96%)
Jun 24, 2005 5.000 5.360 4.810 4.900 16,581 -0.45(-8.41%)
Jun 23, 2005 5.460 5.516 5.350 5.350 8,687 -0.11(-2.01%)
Jun 22, 2005 5.580 5.850 5.400 5.460 34,055 -0.04(-0.73%)
Jun 21, 2005 5.600 5.600 5.400 5.500 4,900 +0.28(+5.36%)
Jun 20, 2005 5.170 5.246 5.151 5.220 12,065 -0.13(-2.43%)
Jun 17, 2005 5.350 5.350 5.210 5.350 5,100 -0.05(-0.93%)
Jun 16, 2005 5.350 5.420 5.228 5.400 5,500 -0.03(-0.55%)
Jun 15, 2005 5.740 5.750 5.400 5.430 11,610 -0.17(-3.04%)
Jun 14, 2005 5.400 5.610 5.350 5.600 9,052 +0.33(+6.26%)
Jun 13, 2005 5.600 5.650 5.270 5.270 27,001 -0.23(-4.18%)
Jun 10, 2005 5.500 5.590 5.500 5.500 4,000 +0.11(+2.04%)
Jun 09, 2005 5.070 5.500 5.070 5.390 23,350 +0.26(+5.07%)
Jun 08, 2005 5.310 5.310 5.049 5.130 25,790 -0.29(-5.35%)
Jun 07, 2005 5.850 5.850 5.320 5.420 29,041 -0.30(-5.24%)
Jun 06, 2005 5.300 5.820 5.110 5.720 31,192 +0.42(+7.92%)
Jun 03, 2005 5.220 5.450 5.220 5.300 28,510 -0.05(-0.93%)
Jun 02, 2005 5.850 5.870 5.318 5.350 56,241 -0.45(-7.76%)
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.