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 )

4.960 +0.210 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2009 5.520 5.525 5.360 5.400 25,117 -0.18(-3.23%)
Oct 29, 2009 5.540 5.630 5.450 5.580 12,451 +0.05(+0.90%)
Oct 28, 2009 5.960 6.010 5.500 5.530 57,926 -0.38(-6.43%)
Oct 27, 2009 5.910 5.970 5.800 5.910 139,780 +0.11(+1.90%)
Oct 26, 2009 5.920 6.140 5.800 5.800 17,474 -0.05(-0.85%)
Oct 23, 2009 5.890 6.160 5.820 5.850 36,602 -0.23(-3.78%)
Oct 22, 2009 6.110 6.110 6.010 6.080 28,301 +0.04(+0.58%)
Oct 21, 2009 6.250 6.350 5.950 6.045 119,242 -0.20(-3.13%)
Oct 20, 2009 6.040 6.282 5.810 6.240 203,018 +0.44(+7.59%)
Oct 19, 2009 5.660 5.850 5.590 5.800 38,695 +0.11(+1.93%)
Oct 16, 2009 5.610 5.860 5.500 5.690 23,056 -0.02(-0.35%)
Oct 15, 2009 5.830 5.910 5.540 5.710 15,200 -0.15(-2.56%)
Oct 14, 2009 5.710 6.060 5.710 5.860 85,893 +0.17(+2.99%)
Oct 13, 2009 5.320 5.790 5.100 5.690 52,023 +0.29(+5.37%)
Oct 12, 2009 5.260 5.400 5.050 5.400 13,969 +0.12(+2.27%)
Oct 09, 2009 5.040 5.280 5.030 5.280 8,224 +0.21(+4.14%)
Oct 08, 2009 5.050 5.120 5.010 5.070 29,294 +0.06(+1.20%)
Oct 07, 2009 5.310 5.310 5.010 5.010 15,615 -0.25(-4.84%)
Oct 06, 2009 5.145 5.265 5.145 5.265 7,925 +0.08(+1.64%)
Oct 05, 2009 5.190 5.350 5.020 5.180 3,580 +0.08(+1.57%)
Oct 02, 2009 5.150 5.210 5.040 5.100 14,467 -0.06(-1.16%)
Oct 01, 2009 5.370 5.410 5.160 5.160 17,532 -0.14(-2.64%)
Sep 30, 2009 5.250 5.490 5.250 5.300 12,549 -0.16(-2.93%)
Sep 29, 2009 5.510 5.510 5.250 5.460 23,150 -0.03(-0.55%)
Sep 28, 2009 5.510 5.550 5.260 5.490 39,171 +0.15(+2.81%)
Sep 25, 2009 5.660 5.660 5.292 5.340 10,692 -0.40(-6.97%)
Sep 24, 2009 5.565 5.740 5.300 5.740 24,151 -0.15(-2.55%)
Sep 23, 2009 5.820 5.890 5.650 5.890 11,274 +0.08(+1.38%)
Sep 22, 2009 5.710 5.850 5.530 5.810 16,055 +0.12(+2.11%)
Sep 21, 2009 5.500 5.690 5.500 5.690 24,510 +0.19(+3.45%)
Sep 18, 2009 5.410 5.550 5.410 5.500 35,283 -0.03(-0.54%)
Sep 17, 2009 5.300 5.580 5.211 5.530 48,060 +0.20(+3.75%)
Sep 16, 2009 5.210 5.410 5.135 5.330 15,087 +0.13(+2.50%)
Sep 15, 2009 5.050 5.240 4.980 5.200 18,115 +0.11(+2.16%)
Sep 14, 2009 5.010 5.110 5.000 5.090 34,613 +0.08(+1.60%)
Sep 11, 2009 5.080 5.090 4.950 5.010 38,515 -0.08(-1.57%)
Sep 10, 2009 5.050 5.140 5.020 5.090 25,259 +0.04(+0.79%)
Sep 09, 2009 5.080 5.200 5.050 5.050 18,305 +0.04(+0.80%)
Sep 08, 2009 4.997 5.070 4.990 5.010 12,106 +0.00(+0.00%)
Sep 04, 2009 4.940 5.080 4.940 5.010 12,139 +0.07(+1.42%)
Sep 03, 2009 4.900 4.950 4.890 4.940 3,670 +0.09(+1.86%)
Sep 02, 2009 4.960 4.990 4.850 4.850 7,991 -0.05(-1.02%)
Sep 01, 2009 4.940 4.940 4.850 4.900 20,251 -0.05(-1.01%)
Aug 31, 2009 5.030 5.120 4.890 4.950 45,187 -0.08(-1.59%)
Aug 28, 2009 5.020 5.098 5.000 5.030 16,548 +0.00(+0.00%)
Aug 27, 2009 5.000 5.050 5.000 5.030 9,381 +0.00(+0.00%)
Aug 26, 2009 5.000 5.170 4.970 5.030 16,625 +0.08(+1.62%)
Aug 25, 2009 5.010 5.060 4.900 4.950 13,633 -0.11(-2.17%)
Aug 24, 2009 5.010 5.160 5.010 5.060 7,237 +0.01(+0.20%)
Aug 21, 2009 4.990 5.130 4.990 5.050 17,236 +0.01(+0.20%)
Aug 20, 2009 4.990 5.040 4.904 5.040 7,735 +0.14(+2.86%)
Aug 19, 2009 4.950 4.950 4.850 4.900 2,000 -0.09(-1.80%)
Aug 18, 2009 4.910 5.014 4.871 4.990 7,710 +0.13(+2.67%)
Aug 17, 2009 4.860 5.030 4.851 4.860 4,765 -0.05(-1.02%)
Aug 14, 2009 5.080 5.080 4.890 4.910 9,118 -0.02(-0.41%)
Aug 13, 2009 5.110 5.350 4.900 4.930 51,151 -0.12(-2.38%)
Aug 12, 2009 4.990 5.230 4.860 5.050 27,725 -0.03(-0.59%)
Aug 11, 2009 5.350 5.400 4.710 5.080 59,221 -0.29(-5.40%)
Aug 10, 2009 5.600 5.680 5.180 5.370 42,867 -0.26(-4.62%)
Aug 07, 2009 5.530 5.780 5.530 5.630 27,960 +0.04(+0.72%)
Aug 06, 2009 5.640 5.950 5.575 5.590 34,995 -0.05(-0.89%)
Aug 05, 2009 5.820 5.830 5.020 5.640 25,307 -0.19(-3.26%)
Aug 04, 2009 5.900 5.910 5.800 5.830 33,493 -0.17(-2.83%)
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.