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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Axcelis Technologies, Inc. - Common Stock (NQ:ACLS)

85.15 +0.60 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	85.17	85.75	83.51	84.55	624,881	+1.36(+1.63%)
Mar 13, 2026	82.50	86.00	81.93	83.19	829,181	-1.99(-2.34%)
Mar 12, 2026	84.59	86.57	83.78	85.18	632,377	-1.04(-1.21%)
Mar 11, 2026	85.82	87.19	84.77	86.22	434,611	+0.40(+0.47%)
Mar 10, 2026	83.86	87.63	83.36	85.82	569,913	+1.76(+2.09%)
Mar 09, 2026	80.50	85.03	79.50	84.06	666,710	+1.82(+2.21%)
Mar 06, 2026	82.84	84.79	80.22	82.24	652,872	-3.67(-4.27%)
Mar 05, 2026	84.92	86.12	83.52	85.91	810,203	-0.71(-0.82%)
Mar 04, 2026	87.14	88.14	86.14	86.62	717,715	+0.74(+0.86%)
Mar 03, 2026	82.95	87.27	82.47	85.88	1,382,670	-0.70(-0.81%)
Mar 02, 2026	82.10	86.66	81.64	86.58	683,000	+3.97(+4.81%)
Feb 27, 2026	81.41	84.40	80.80	82.61	1,001,969	-0.97(-1.16%)
Feb 26, 2026	80.90	83.86	78.88	83.58	964,060	+3.56(+4.45%)
Feb 25, 2026	82.39	82.82	78.87	80.02	582,567	-1.75(-2.14%)
Feb 24, 2026	79.36	82.63	79.00	81.77	685,075	+2.98(+3.78%)
Feb 23, 2026	80.11	80.11	77.74	78.79	913,011	-1.37(-1.71%)
Feb 20, 2026	79.30	80.89	76.45	80.16	1,263,682	-0.46(-0.57%)
Feb 19, 2026	80.82	82.88	77.50	80.62	1,636,325	-1.39(-1.69%)
Feb 18, 2026	79.28	84.52	75.31	82.01	5,142,383	-16.49(-16.74%)
Feb 17, 2026	92.74	99.11	90.26	98.50	1,699,077	+3.95(+4.18%)
Feb 13, 2026	91.85	95.55	91.50	94.55	1,086,108	+4.01(+4.43%)
Feb 12, 2026	92.50	94.52	89.77	90.54	577,450	-1.28(-1.39%)
Feb 11, 2026	91.71	93.40	89.59	91.82	713,063	+2.77(+3.11%)
Feb 10, 2026	85.89	90.83	85.47	89.05	586,497	+3.58(+4.19%)
Feb 09, 2026	85.47	85.56	83.71	85.47	635,793	-0.60(-0.70%)
Feb 06, 2026	82.13	87.64	82.01	86.07	559,606	+4.58(+5.62%)
Feb 05, 2026	81.75	82.50	79.34	81.49	1,100,446	-1.27(-1.53%)
Feb 04, 2026	85.12	87.18	82.55	82.76	988,229	-1.61(-1.91%)
Feb 03, 2026	89.32	91.01	81.33	84.37	1,086,812	-4.44(-5.00%)
Feb 02, 2026	85.89	90.52	85.64	88.81	515,234	+0.74(+0.84%)
Jan 30, 2026	89.66	92.50	87.42	88.07	552,228	-4.13(-4.48%)
Jan 29, 2026	91.96	93.21	88.52	92.20	535,471	+0.97(+1.06%)
Jan 28, 2026	93.64	94.35	89.23	91.23	550,611	+0.19(+0.21%)
Jan 27, 2026	90.31	92.61	90.04	91.04	428,393	+1.87(+2.10%)
Jan 26, 2026	90.87	92.05	89.02	89.17	382,790	-1.95(-2.14%)
Jan 23, 2026	94.75	94.92	89.73	91.12	572,531	-3.84(-4.04%)
Jan 22, 2026	95.56	96.37	93.53	94.96	485,491	+1.54(+1.65%)
Jan 21, 2026	89.94	94.68	88.47	93.42	474,310	+5.26(+5.97%)
Jan 20, 2026	90.80	92.14	88.05	88.16	546,414	-4.96(-5.33%)
Jan 16, 2026	98.28	100.00	93.03	93.12	556,662	-3.38(-3.50%)
Jan 15, 2026	99.00	100.62	95.90	96.50	530,189	+3.28(+3.52%)
Jan 14, 2026	96.62	96.62	92.31	93.22	572,995	-3.82(-3.94%)
Jan 13, 2026	96.37	97.84	95.49	97.04	519,756	+1.32(+1.38%)
Jan 12, 2026	92.94	97.80	92.94	95.72	644,401	+2.62(+2.81%)
Jan 09, 2026	90.19	94.65	90.19	93.10	535,495	+3.21(+3.58%)
Jan 08, 2026	92.31	92.90	87.74	89.89	893,596	-3.10(-3.34%)
Jan 07, 2026	91.78	94.69	91.25	92.99	737,523	-0.91(-0.97%)
Jan 06, 2026	89.85	95.50	89.85	93.90	664,536	+4.86(+5.46%)
Jan 05, 2026	88.20	91.28	88.05	89.04	625,823	+2.92(+3.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Axcelis Technologies, Inc. - Common Stock (NQ:ACLS)

Historical Prices