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 )

4.835 +0.085 (+1.79%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 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 (%)
Mar 31, 2014 11.93 12.31 11.72 12.17 37,615 +0.32(+2.70%)
Mar 28, 2014 12.31 12.61 11.78 11.85 39,140 -0.41(-3.34%)
Mar 27, 2014 12.32 12.79 12.07 12.26 49,878 -0.09(-0.73%)
Mar 26, 2014 12.85 12.99 11.94 12.35 110,290 -0.42(-3.29%)
Mar 25, 2014 12.89 13.34 12.77 12.77 120,173 -0.12(-0.93%)
Mar 24, 2014 13.14 13.50 12.50 12.89 99,431 -0.24(-1.83%)
Mar 21, 2014 12.99 13.24 12.50 13.13 237,599 +0.26(+2.02%)
Mar 20, 2014 13.41 13.41 12.78 12.87 40,862 -0.55(-4.10%)
Mar 19, 2014 13.12 13.71 13.11 13.42 103,247 +0.40(+3.07%)
Mar 18, 2014 12.82 13.57 12.70 13.02 93,650 +0.39(+3.09%)
Mar 17, 2014 12.21 12.74 11.69 12.63 99,657 +0.62(+5.16%)
Mar 14, 2014 11.47 12.15 11.30 12.01 52,359 +0.56(+4.89%)
Mar 13, 2014 12.00 12.00 11.36 11.45 52,286 -0.63(-5.22%)
Mar 12, 2014 12.17 12.19 11.50 12.08 46,395 -0.03(-0.21%)
Mar 11, 2014 12.25 12.42 11.96 12.11 68,913 -0.00(-0.04%)
Mar 10, 2014 12.92 12.95 11.85 12.11 63,616 -1.03(-7.84%)
Mar 07, 2014 13.74 13.74 13.02 13.14 39,802 -0.37(-2.74%)
Mar 06, 2014 13.05 13.62 12.77 13.51 113,566 +0.53(+4.08%)
Mar 05, 2014 12.80 13.24 12.44 12.98 143,436 +0.08(+0.62%)
Mar 04, 2014 12.27 13.24 12.13 12.90 274,432 +0.90(+7.50%)
Mar 03, 2014 11.00 12.35 10.67 12.00 170,486 +0.84(+7.53%)
Feb 28, 2014 11.15 11.71 10.80 11.16 123,113 -0.23(-2.02%)
Feb 27, 2014 10.20 11.50 10.19 11.39 188,955 +1.34(+13.33%)
Feb 26, 2014 10.00 10.30 9.800 10.05 45,937 +0.06(+0.60%)
Feb 25, 2014 10.04 10.40 9.830 9.990 46,865 +0.05(+0.50%)
Feb 24, 2014 10.11 10.16 9.940 9.940 25,565 -0.01(-0.10%)
Feb 21, 2014 9.800 10.10 9.550 9.950 57,217 +0.08(+0.81%)
Feb 20, 2014 10.19 10.29 9.870 9.870 47,334 -0.11(-1.10%)
Feb 19, 2014 10.20 10.28 9.700 9.980 94,214 -0.28(-2.73%)
Feb 18, 2014 10.00 10.46 9.970 10.26 86,938 +0.38(+3.85%)
Feb 14, 2014 9.750 9.880 9.880 9.880 29,800 +0.22(+2.28%)
Feb 13, 2014 9.290 9.760 9.280 9.660 18,284 +0.27(+2.88%)
Feb 12, 2014 9.440 9.610 9.340 9.390 33,662 -0.05(-0.53%)
Feb 11, 2014 9.660 9.899 9.250 9.440 77,074 -0.07(-0.74%)
Feb 10, 2014 9.890 9.980 9.500 9.510 41,423 -0.38(-3.84%)
Feb 07, 2014 9.950 10.09 9.500 9.890 163,737 +1.09(+12.39%)
Feb 06, 2014 9.110 9.110 8.740 8.800 31,101 -0.32(-3.51%)
Feb 05, 2014 8.900 9.136 8.510 9.120 22,558 +0.11(+1.22%)
Feb 04, 2014 9.040 9.200 8.560 9.010 33,551 -0.13(-1.42%)
Feb 03, 2014 9.770 9.833 9.020 9.140 47,839 -0.53(-5.48%)
Jan 31, 2014 9.690 9.800 9.601 9.670 32,693 -0.01(-0.10%)
Jan 30, 2014 9.500 9.800 9.430 9.680 71,789 +0.27(+2.87%)
Jan 29, 2014 8.990 9.500 8.710 9.410 61,357 +0.39(+4.32%)
Jan 28, 2014 9.132 9.132 8.760 9.020 23,093 +0.14(+1.58%)
Jan 27, 2014 9.190 9.190 8.650 8.880 40,991 -0.29(-3.16%)
Jan 24, 2014 9.450 9.450 8.980 9.170 22,628 -0.31(-3.27%)
Jan 23, 2014 9.500 9.640 9.300 9.480 22,525 -0.01(-0.11%)
Jan 22, 2014 9.400 9.590 9.180 9.490 31,904 +0.10(+1.06%)
Jan 21, 2014 9.400 9.500 8.950 9.390 34,602 +0.00(+0.00%)
Jan 17, 2014 9.530 9.390 9.390 9.390 59,800 +0.00(+0.00%)
Jan 16, 2014 9.290 9.589 9.280 9.390 73,176 +0.14(+1.51%)
Jan 15, 2014 8.900 9.660 8.830 9.250 101,784 +0.35(+3.93%)
Jan 14, 2014 8.700 9.149 8.570 8.900 93,352 +0.17(+1.95%)
Jan 13, 2014 8.890 8.966 8.230 8.730 56,617 -0.10(-1.13%)
Jan 10, 2014 9.000 9.340 8.720 8.830 26,031 -0.16(-1.78%)
Jan 09, 2014 8.430 9.800 8.190 8.990 159,046 +0.60(+7.15%)
Jan 08, 2014 7.710 8.470 7.530 8.390 126,680 +0.59(+7.56%)
Jan 07, 2014 7.360 7.910 7.260 7.800 39,587 +0.55(+7.59%)
Jan 06, 2014 7.460 7.490 7.200 7.250 35,844 -0.14(-1.89%)
Jan 03, 2014 7.110 7.482 7.080 7.390 50,648 +0.34(+4.82%)
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.