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:

Amtech Systems Inc (NQ: ASYS )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.140 6.150 5.996 6.090 7,166 -0.02(-0.33%)
Jul 28, 2016 6.120 6.150 6.037 6.110 10,492 -0.04(-0.65%)
Jul 27, 2016 6.330 6.330 6.055 6.150 6,520 +0.02(+0.33%)
Jul 26, 2016 6.000 6.250 6.000 6.130 24,444 +0.14(+2.34%)
Jul 25, 2016 5.770 6.000 5.770 5.990 24,321 +0.12(+2.04%)
Jul 22, 2016 5.910 5.910 5.781 5.870 5,113 -0.11(-1.84%)
Jul 21, 2016 5.940 5.980 5.890 5.980 7,540 -0.01(-0.17%)
Jul 20, 2016 5.900 5.990 5.870 5.990 5,308 +0.11(+1.87%)
Jul 19, 2016 5.920 5.980 5.840 5.880 3,565 +0.12(+2.08%)
Jul 18, 2016 5.700 5.850 5.570 5.760 13,111 +0.08(+1.32%)
Jul 15, 2016 5.820 5.970 5.520 5.685 16,589 -0.08(-1.30%)
Jul 14, 2016 5.850 5.900 5.640 5.760 11,329 +0.03(+0.52%)
Jul 13, 2016 5.960 6.060 5.720 5.730 14,207 -0.19(-3.21%)
Jul 12, 2016 5.750 5.980 5.750 5.920 5,246 +0.14(+2.42%)
Jul 11, 2016 5.700 5.810 5.700 5.780 11,635 +0.17(+3.03%)
Jul 08, 2016 5.460 5.800 5.460 5.610 9,894 +0.15(+2.75%)
Jul 07, 2016 5.480 6.000 5.286 5.460 17,351 -0.12(-2.15%)
Jul 05, 2016 5.830 5.830 5.560 5.580 20,826 -0.26(-4.45%)
Jul 01, 2016 6.170 5.840 5.840 5.840 27,000 -0.13(-2.18%)
Jun 30, 2016 6.090 6.120 5.960 5.970 17,033 -0.02(-0.33%)
Jun 29, 2016 6.250 6.330 5.950 5.990 12,029 +0.03(+0.50%)
Jun 28, 2016 5.900 6.110 5.900 5.960 16,046 +0.06(+1.02%)
Jun 27, 2016 6.170 6.300 5.860 5.900 22,988 -0.27(-4.38%)
Jun 24, 2016 6.500 6.555 6.170 6.170 50,641 -0.53(-7.91%)
Jun 23, 2016 6.799 6.890 6.630 6.700 47,404 +0.15(+2.29%)
Jun 22, 2016 6.890 6.926 6.540 6.550 16,883 -0.33(-4.80%)
Jun 21, 2016 6.909 7.000 6.850 6.880 7,478 -0.06(-0.86%)
Jun 20, 2016 7.000 7.100 6.890 6.940 65,690 +0.02(+0.29%)
Jun 17, 2016 6.890 6.960 6.670 6.920 18,718 +0.10(+1.47%)
Jun 16, 2016 6.550 6.860 6.460 6.820 19,854 +0.05(+0.74%)
Jun 15, 2016 6.680 6.920 6.550 6.770 7,848 +0.12(+1.80%)
Jun 14, 2016 6.490 6.650 6.490 6.650 2,623 +0.11(+1.68%)
Jun 13, 2016 6.500 7.060 6.341 6.540 4,592 -0.08(-1.21%)
Jun 10, 2016 6.520 6.650 6.510 6.620 7,446 +0.03(+0.46%)
Jun 09, 2016 6.670 6.859 6.500 6.590 4,832 -0.17(-2.51%)
Jun 08, 2016 6.610 6.810 6.590 6.760 16,885 +0.17(+2.58%)
Jun 07, 2016 6.820 6.844 6.550 6.590 10,706 -0.32(-4.63%)
Jun 06, 2016 6.800 7.000 6.690 6.910 26,951 +0.12(+1.77%)
Jun 03, 2016 7.000 7.000 6.500 6.790 19,508 -0.17(-2.44%)
Jun 02, 2016 7.000 7.088 6.860 6.960 10,700 -0.04(-0.57%)
Jun 01, 2016 7.000 7.090 6.830 7.000 14,111 +0.00(+0.00%)
May 31, 2016 6.830 7.040 6.690 7.000 24,545 +0.28(+4.17%)
May 27, 2016 6.580 6.720 6.720 6.720 14,900 +0.01(+0.22%)
May 26, 2016 6.640 6.730 6.580 6.705 8,695 +0.12(+1.90%)
May 25, 2016 6.745 6.750 6.560 6.580 7,764 -0.03(-0.45%)
May 24, 2016 6.545 6.650 6.400 6.610 23,798 +0.34(+5.42%)
May 23, 2016 5.870 6.435 5.870 6.270 79,356 +0.46(+7.92%)
May 20, 2016 5.700 5.960 5.670 5.810 32,460 +0.13(+2.29%)
May 19, 2016 5.730 5.770 5.650 5.680 21,960 +0.02(+0.35%)
May 18, 2016 5.690 5.830 5.650 5.660 19,079 -0.07(-1.22%)
May 17, 2016 5.820 6.080 5.660 5.730 30,848 -0.07(-1.21%)
May 16, 2016 5.780 5.920 5.630 5.800 27,258 +0.11(+1.93%)
May 13, 2016 5.560 5.770 5.530 5.690 9,892 +0.02(+0.35%)
May 12, 2016 5.790 5.830 5.670 5.670 13,883 -0.08(-1.39%)
May 11, 2016 5.900 5.980 5.680 5.750 19,150 -0.22(-3.69%)
May 10, 2016 6.050 6.100 5.840 5.970 30,333 -0.05(-0.83%)
May 09, 2016 5.830 6.160 5.780 6.020 60,723 +0.25(+4.33%)
May 06, 2016 5.700 5.790 5.620 5.770 15,481 -0.03(-0.52%)
May 05, 2016 6.070 6.178 5.800 5.800 38,785 -0.29(-4.76%)
May 04, 2016 5.720 6.200 5.590 6.090 59,722 +0.44(+7.79%)
May 03, 2016 6.000 6.110 5.600 5.650 35,313 -0.41(-6.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.