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 )

4.990 +0.130 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 5.490 5.590 5.480 5.500 16,668 +0.03(+0.55%)
Mar 30, 2017 5.500 5.582 5.460 5.470 12,280 -0.02(-0.36%)
Mar 29, 2017 5.400 5.500 5.400 5.490 3,672 +0.12(+2.23%)
Mar 28, 2017 5.560 5.640 5.370 5.370 30,582 -0.23(-4.11%)
Mar 27, 2017 5.540 5.640 5.500 5.600 23,748 +0.01(+0.18%)
Mar 24, 2017 5.620 5.620 5.580 5.590 12,522 +0.02(+0.36%)
Mar 23, 2017 5.600 5.610 5.550 5.570 2,900 -0.01(-0.18%)
Mar 22, 2017 5.590 5.760 5.530 5.580 39,165 +0.01(+0.18%)
Mar 21, 2017 5.640 5.730 5.530 5.570 19,247 -0.08(-1.42%)
Mar 20, 2017 5.680 5.735 5.560 5.650 32,486 -0.10(-1.74%)
Mar 17, 2017 5.680 5.800 5.660 5.750 20,554 +0.00(+0.00%)
Mar 16, 2017 5.580 5.840 5.580 5.750 56,981 +0.20(+3.60%)
Mar 15, 2017 5.760 5.784 5.550 5.550 71,969 -0.17(-2.97%)
Mar 14, 2017 5.670 6.010 5.670 5.720 157,834 +0.02(+0.35%)
Mar 13, 2017 5.520 5.700 5.520 5.700 27,210 +0.06(+1.06%)
Mar 10, 2017 5.760 5.760 5.500 5.640 42,175 -0.11(-1.91%)
Mar 09, 2017 5.760 5.865 5.680 5.750 36,947 -0.01(-0.17%)
Mar 08, 2017 5.890 5.911 5.560 5.760 33,274 -0.13(-2.21%)
Mar 07, 2017 5.950 6.050 5.720 5.890 36,034 -0.06(-1.01%)
Mar 06, 2017 5.960 6.100 5.900 5.950 47,526 -0.17(-2.78%)
Mar 03, 2017 6.350 6.420 6.120 6.120 9,274 -0.15(-2.39%)
Mar 02, 2017 6.410 6.440 6.170 6.270 19,197 -0.21(-3.24%)
Mar 01, 2017 6.280 6.500 6.135 6.480 58,693 +0.20(+3.18%)
Feb 28, 2017 6.200 6.290 5.860 6.280 43,155 +0.02(+0.32%)
Feb 27, 2017 6.470 6.470 6.160 6.260 20,470 -0.22(-3.40%)
Feb 24, 2017 6.270 6.490 6.184 6.480 34,595 +0.24(+3.85%)
Feb 23, 2017 6.500 6.500 6.180 6.240 24,649 -0.20(-3.11%)
Feb 22, 2017 6.479 6.550 6.280 6.440 36,349 -0.16(-2.42%)
Feb 21, 2017 6.500 6.690 6.370 6.600 96,113 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.27(+4.33%)
Feb 16, 2017 6.440 6.440 5.956 6.230 28,594 -0.20(-3.11%)
Feb 15, 2017 6.350 6.500 6.200 6.430 122,195 +0.11(+1.74%)
Feb 14, 2017 6.220 6.330 6.010 6.320 71,755 +0.10(+1.61%)
Feb 13, 2017 5.940 6.290 5.800 6.220 64,409 +0.33(+5.60%)
Feb 10, 2017 6.160 6.160 5.690 5.890 135,656 +0.34(+6.13%)
Feb 09, 2017 5.720 5.860 5.460 5.550 92,693 -0.21(-3.65%)
Feb 08, 2017 5.960 5.960 5.625 5.760 13,085 -0.21(-3.52%)
Feb 07, 2017 5.960 6.000 5.790 5.970 13,263 +0.00(+0.00%)
Feb 06, 2017 5.550 6.130 5.510 5.970 89,105 +0.48(+8.74%)
Feb 03, 2017 5.480 5.490 5.410 5.490 15,663 -0.07(-1.26%)
Feb 02, 2017 5.430 5.600 5.350 5.560 17,604 +0.05(+0.91%)
Feb 01, 2017 5.480 5.700 5.325 5.510 57,538 +0.11(+2.04%)
Jan 31, 2017 5.280 5.470 5.210 5.400 27,726 +0.00(+0.00%)
Jan 30, 2017 5.400 5.589 5.160 5.400 92,140 +0.00(+0.00%)
Jan 27, 2017 5.500 5.600 5.280 5.400 67,339 -0.10(-1.82%)
Jan 26, 2017 5.350 5.650 5.200 5.500 143,181 +0.12(+2.23%)
Jan 25, 2017 5.450 5.790 5.159 5.380 599,418 -0.45(-7.72%)
Jan 24, 2017 4.370 6.360 4.360 5.830 2,969,444 +1.72(+41.85%)
Jan 23, 2017 4.200 4.320 4.050 4.110 14,943 -0.15(-3.52%)
Jan 20, 2017 4.200 4.310 4.140 4.260 7,424 +0.13(+3.15%)
Jan 19, 2017 4.170 4.324 4.020 4.130 15,294 -0.17(-3.95%)
Jan 18, 2017 4.140 4.410 4.140 4.300 5,243 +0.12(+2.87%)
Jan 17, 2017 4.330 4.330 4.180 4.180 3,905 -0.15(-3.46%)
Jan 13, 2017 4.330 4.330 4.330 0 +0.13(+3.22%)
Jan 12, 2017 4.490 4.500 4.120 4.195 9,643 -0.29(-6.57%)
Jan 11, 2017 4.500 4.500 4.350 4.490 13,429 -0.03(-0.66%)
Jan 10, 2017 4.380 4.610 4.295 4.520 20,667 +0.19(+4.39%)
Jan 09, 2017 4.170 4.560 4.170 4.330 90,851 +0.22(+5.48%)
Jan 06, 2017 4.190 4.240 4.030 4.105 59,585 +0.04(+0.86%)
Jan 05, 2017 4.096 4.150 4.020 4.070 15,721 +0.07(+1.75%)
Jan 04, 2017 4.130 4.390 3.990 4.000 153,159 -0.16(-3.85%)
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.