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 )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2011 8.790 9.120 8.700 9.080 176,874 +0.76(+9.13%)
Nov 29, 2011 8.360 8.450 8.140 8.320 65,562 -0.07(-0.83%)
Nov 28, 2011 8.240 8.920 8.220 8.390 246,062 +0.53(+6.74%)
Nov 25, 2011 7.840 8.130 7.750 7.860 59,974 +0.00(+0.00%)
Nov 23, 2011 8.370 8.429 7.780 7.860 207,022 -0.59(-6.98%)
Nov 22, 2011 8.310 8.750 8.290 8.450 198,027 +0.12(+1.44%)
Nov 21, 2011 8.530 8.570 7.880 8.330 225,718 -0.40(-4.58%)
Nov 18, 2011 8.760 8.960 8.590 8.730 224,704 +0.04(+0.46%)
Nov 17, 2011 8.660 9.230 8.629 8.690 349,104 +0.07(+0.81%)
Nov 16, 2011 8.750 9.390 8.410 8.620 1,232,580 -1.75(-16.88%)
Nov 15, 2011 10.16 10.54 9.890 10.37 305,495 +0.15(+1.47%)
Nov 14, 2011 10.25 10.51 9.970 10.22 161,738 -0.15(-1.45%)
Nov 11, 2011 9.970 10.46 9.839 10.37 177,424 +0.58(+5.92%)
Nov 10, 2011 10.11 10.35 9.410 9.790 220,139 -0.20(-2.00%)
Nov 09, 2011 10.50 10.50 9.960 9.990 175,341 -0.79(-7.33%)
Nov 08, 2011 10.90 11.08 10.55 10.78 145,136 +0.00(+0.00%)
Nov 07, 2011 11.28 11.60 10.56 10.78 204,051 -0.49(-4.35%)
Nov 04, 2011 10.53 11.60 10.43 11.27 300,342 +0.56(+5.23%)
Nov 03, 2011 10.80 10.88 10.31 10.71 149,129 +0.07(+0.66%)
Nov 02, 2011 10.30 10.68 10.08 10.64 116,733 +0.57(+5.66%)
Nov 01, 2011 9.660 10.21 9.618 10.07 178,507 -0.15(-1.47%)
Oct 31, 2011 11.13 11.27 10.04 10.22 200,909 -1.06(-9.40%)
Oct 28, 2011 10.80 11.37 10.80 11.28 158,423 +0.27(+2.45%)
Oct 27, 2011 10.27 11.27 10.06 11.01 349,512 +1.22(+12.46%)
Oct 26, 2011 10.43 10.54 9.480 9.790 403,023 -0.58(-5.59%)
Oct 25, 2011 11.17 11.30 10.30 10.37 281,844 -0.96(-8.47%)
Oct 24, 2011 9.180 11.35 9.160 11.33 485,420 +2.20(+24.10%)
Oct 21, 2011 9.230 9.460 9.030 9.130 97,901 +0.11(+1.22%)
Oct 20, 2011 9.020 9.112 8.600 9.020 189,523 -0.08(-0.88%)
Oct 19, 2011 9.830 9.980 9.050 9.100 166,878 -0.79(-7.99%)
Oct 18, 2011 9.240 9.930 8.800 9.890 176,000 +0.69(+7.50%)
Oct 17, 2011 9.700 9.700 9.100 9.200 158,639 -0.61(-6.22%)
Oct 14, 2011 9.770 9.870 9.520 9.810 77,984 +0.22(+2.29%)
Oct 13, 2011 9.430 9.620 9.050 9.590 127,378 +0.05(+0.52%)
Oct 12, 2011 8.990 9.820 8.920 9.540 301,853 +0.65(+7.31%)
Oct 11, 2011 8.500 8.980 8.150 8.890 177,608 +0.29(+3.37%)
Oct 10, 2011 8.410 8.885 8.380 8.600 186,895 +0.40(+4.88%)
Oct 07, 2011 8.930 8.960 8.140 8.200 163,734 -0.65(-7.34%)
Oct 06, 2011 8.520 8.960 8.440 8.850 157,186 +0.32(+3.75%)
Oct 05, 2011 8.000 8.590 7.900 8.530 214,900 +0.57(+7.16%)
Oct 04, 2011 7.360 7.970 7.120 7.960 317,721 +0.45(+5.99%)
Oct 03, 2011 7.860 8.100 7.370 7.510 257,240 -0.49(-6.13%)
Sep 30, 2011 8.070 8.580 7.860 8.000 217,523 -0.22(-2.68%)
Sep 29, 2011 8.810 9.000 7.870 8.220 422,125 -0.41(-4.75%)
Sep 28, 2011 9.300 9.519 8.620 8.630 253,339 -0.66(-7.10%)
Sep 27, 2011 9.550 9.780 9.200 9.290 212,645 +0.06(+0.65%)
Sep 26, 2011 9.210 9.500 8.758 9.230 172,362 -0.01(-0.11%)
Sep 23, 2011 8.950 9.590 8.950 9.240 159,057 +0.23(+2.55%)
Sep 22, 2011 9.000 9.380 8.660 9.010 238,717 -0.38(-4.05%)
Sep 21, 2011 9.800 10.00 9.390 9.390 184,510 -0.45(-4.57%)
Sep 20, 2011 10.49 10.55 9.792 9.840 162,866 -0.65(-6.20%)
Sep 19, 2011 10.79 11.03 10.45 10.49 156,834 -0.58(-5.24%)
Sep 16, 2011 10.71 11.13 10.65 11.07 247,112 +0.39(+3.65%)
Sep 15, 2011 10.97 10.97 10.40 10.68 136,752 -0.18(-1.66%)
Sep 14, 2011 11.24 11.24 10.70 10.86 186,401 -0.07(-0.64%)
Sep 13, 2011 10.07 11.26 10.07 10.93 432,130 +0.91(+9.08%)
Sep 12, 2011 10.01 10.29 9.580 10.02 166,934 -0.02(-0.20%)
Sep 09, 2011 10.00 10.25 9.770 10.04 205,065 +0.15(+1.52%)
Sep 08, 2011 10.32 10.68 9.730 9.890 179,272 -0.50(-4.81%)
Sep 07, 2011 10.19 10.42 9.900 10.39 206,546 +0.41(+4.11%)
Sep 06, 2011 9.700 10.02 9.560 9.980 188,957 -0.07(-0.70%)
Sep 02, 2011 10.20 10.52 9.920 10.05 238,053 -0.45(-4.29%)
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.