Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 9.790 9.790 9.230 9.590 146,500 -0.08(-0.83%)
Feb 25, 2021 10.00 10.09 9.610 9.670 129,057 -0.47(-4.64%)
Feb 24, 2021 9.950 10.16 9.540 10.14 267,722 +0.17(+1.71%)
Feb 23, 2021 10.32 10.36 9.500 9.970 191,735 -0.72(-6.74%)
Feb 22, 2021 10.95 11.00 10.59 10.69 207,095 -0.20(-1.84%)
Feb 19, 2021 10.59 11.03 10.50 10.89 145,800 +0.33(+3.13%)
Feb 18, 2021 11.03 11.03 10.36 10.56 258,256 -0.14(-1.31%)
Feb 17, 2021 11.11 11.39 10.56 10.70 255,488 -0.53(-4.72%)
Feb 16, 2021 11.24 11.50 10.98 11.23 779,882 +0.43(+3.98%)
Feb 12, 2021 10.50 11.00 9.550 10.80 1,186,500 +1.95(+22.03%)
Feb 11, 2021 8.510 8.950 8.470 8.850 229,313 +0.27(+3.15%)
Feb 10, 2021 8.500 8.770 8.300 8.580 129,940 +0.06(+0.70%)
Feb 09, 2021 8.420 8.650 8.400 8.520 124,160 +0.14(+1.67%)
Feb 08, 2021 7.960 8.390 7.845 8.380 136,379 +0.52(+6.62%)
Feb 05, 2021 7.810 7.950 7.660 7.860 83,500 +0.05(+0.64%)
Feb 04, 2021 7.780 7.864 7.615 7.810 47,396 +0.03(+0.39%)
Feb 03, 2021 7.450 7.840 7.352 7.780 82,422 +0.37(+4.99%)
Feb 02, 2021 7.390 7.550 7.237 7.410 20,365 +0.11(+1.51%)
Feb 01, 2021 6.940 7.420 6.870 7.300 40,399 +0.31(+4.43%)
Jan 29, 2021 6.940 7.030 6.860 6.990 11,800 -0.08(-1.13%)
Jan 28, 2021 7.100 7.159 6.830 7.070 40,895 -0.03(-0.42%)
Jan 27, 2021 7.175 7.175 6.950 7.100 49,032 -0.10(-1.39%)
Jan 26, 2021 7.440 7.520 7.160 7.200 50,047 -0.16(-2.17%)
Jan 25, 2021 7.610 7.724 7.250 7.360 41,552 -0.25(-3.29%)
Jan 22, 2021 7.700 7.800 7.550 7.610 64,700 -0.03(-0.39%)
Jan 21, 2021 7.420 7.710 7.230 7.640 66,267 +0.33(+4.51%)
Jan 20, 2021 7.260 7.450 7.150 7.310 48,362 +0.06(+0.83%)
Jan 19, 2021 7.200 7.370 7.120 7.250 38,229 +0.10(+1.40%)
Jan 15, 2021 7.361 7.415 7.010 7.150 27,700 -0.07(-0.97%)
Jan 14, 2021 7.020 7.570 7.020 7.220 142,641 +0.20(+2.85%)
Jan 13, 2021 6.840 7.220 6.780 7.020 69,941 -0.22(-3.04%)
Jan 12, 2021 6.530 7.340 6.530 7.240 134,037 +0.64(+9.70%)
Jan 11, 2021 6.583 6.605 6.430 6.600 52,959 -0.02(-0.30%)
Jan 08, 2021 6.700 6.720 6.550 6.620 24,200 -0.11(-1.63%)
Jan 07, 2021 6.550 6.760 6.550 6.730 22,832 +0.22(+3.38%)
Jan 06, 2021 6.650 6.770 6.510 6.510 27,681 -0.17(-2.54%)
Jan 05, 2021 6.370 6.710 6.370 6.680 31,448 +0.32(+5.03%)
Jan 04, 2021 6.440 6.440 6.250 6.360 30,816 -0.02(-0.31%)
Dec 31, 2020 6.380 6.380 6.380 90,053 -0.12(-1.85%)
Dec 30, 2020 6.000 6.560 6.000 6.500 90,053 +0.44(+7.26%)
Dec 29, 2020 5.930 6.068 5.930 6.060 33,307 +0.07(+1.17%)
Dec 28, 2020 6.180 6.180 5.810 5.990 40,026 -0.14(-2.28%)
Dec 24, 2020 6.230 6.230 6.090 6.130 10,700 +0.00(+0.00%)
Dec 23, 2020 6.120 6.280 6.070 6.130 40,689 +0.01(+0.16%)
Dec 22, 2020 6.160 6.300 6.044 6.120 83,592 -0.12(-1.92%)
Dec 21, 2020 6.220 6.350 6.180 6.240 81,270 -0.04(-0.64%)
Dec 18, 2020 6.260 6.620 6.229 6.280 112,500 -0.01(-0.16%)
Dec 17, 2020 6.200 6.400 6.200 6.290 39,286 +0.09(+1.45%)
Dec 16, 2020 6.350 6.400 6.200 6.200 20,213 -0.18(-2.82%)
Dec 15, 2020 6.400 6.440 6.270 6.380 16,946 +0.02(+0.31%)
Dec 14, 2020 6.300 6.490 6.300 6.360 9,860 +0.11(+1.76%)
Dec 11, 2020 6.310 6.332 6.160 6.250 31,100 -0.12(-1.88%)
Dec 10, 2020 6.400 6.473 6.300 6.370 21,706 -0.08(-1.24%)
Dec 09, 2020 6.700 6.710 6.370 6.450 24,836 -0.21(-3.15%)
Dec 08, 2020 6.620 6.680 6.370 6.660 49,897 -0.02(-0.30%)
Dec 07, 2020 7.010 7.010 6.530 6.680 61,760 -0.45(-6.31%)
Dec 04, 2020 6.920 7.170 6.789 7.130 118,700 +0.17(+2.44%)
Dec 03, 2020 6.880 7.000 6.610 6.960 128,464 +0.16(+2.35%)
Dec 02, 2020 6.580 6.880 6.300 6.800 121,006 +0.27(+4.13%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.