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 )

4.880 +0.060 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 30, 2009 4.210 4.258 4.040 4.040 33,100 -0.09(-2.18%)
Jan 29, 2009 4.320 4.320 4.070 4.130 17,368 -0.18(-4.18%)
Jan 28, 2009 4.170 4.390 4.170 4.310 35,245 +0.15(+3.73%)
Jan 27, 2009 4.190 4.350 4.150 4.155 33,865 -0.01(-0.36%)
Jan 26, 2009 4.300 4.330 4.110 4.170 41,410 -0.05(-1.18%)
Jan 23, 2009 4.170 4.250 4.100 4.220 15,894 +0.02(+0.48%)
Jan 22, 2009 4.280 4.440 4.060 4.200 29,250 -0.08(-1.87%)
Jan 21, 2009 4.090 4.290 4.050 4.280 28,540 +0.19(+4.52%)
Jan 20, 2009 4.230 4.230 4.060 4.095 57,400 -0.11(-2.50%)
Jan 16, 2009 4.400 4.500 4.170 4.200 43,321 -0.08(-1.87%)
Jan 15, 2009 4.250 4.400 4.010 4.280 64,626 +0.03(+0.71%)
Jan 14, 2009 4.340 4.422 4.250 4.250 102,291 -0.10(-2.30%)
Jan 13, 2009 4.330 4.580 4.330 4.350 69,198 +0.00(+0.00%)
Jan 12, 2009 4.420 4.500 4.250 4.350 100,504 -0.02(-0.46%)
Jan 09, 2009 4.490 4.540 4.335 4.370 28,434 -0.12(-2.67%)
Jan 08, 2009 4.260 4.490 4.250 4.490 58,109 +0.25(+5.90%)
Jan 07, 2009 4.550 4.550 4.000 4.240 95,819 -0.25(-5.57%)
Jan 06, 2009 4.160 4.600 4.120 4.490 113,365 +0.49(+12.25%)
Jan 05, 2009 3.900 4.110 3.900 4.000 246,645 +0.23(+6.10%)
Jan 02, 2009 3.690 3.790 3.620 3.770 37,655 +0.08(+2.17%)
Dec 31, 2008 3.620 3.760 3.580 3.690 82,874 +0.06(+1.65%)
Dec 30, 2008 3.700 3.700 3.380 3.630 61,357 -0.01(-0.27%)
Dec 29, 2008 3.500 3.730 3.410 3.640 47,141 +0.19(+5.51%)
Dec 26, 2008 3.430 3.520 3.420 3.450 11,168 -0.02(-0.58%)
Dec 24, 2008 3.420 3.470 3.400 3.470 19,651 +0.04(+1.17%)
Dec 23, 2008 3.410 3.540 3.400 3.430 64,483 -0.02(-0.58%)
Dec 22, 2008 3.600 3.600 3.370 3.450 29,492 -0.16(-4.43%)
Dec 19, 2008 3.550 3.740 3.500 3.610 66,545 +0.16(+4.64%)
Dec 18, 2008 3.940 4.000 3.220 3.450 123,368 -0.54(-13.53%)
Dec 17, 2008 3.890 4.000 3.600 3.990 64,577 +0.10(+2.57%)
Dec 16, 2008 3.930 3.930 3.640 3.890 37,465 +0.09(+2.37%)
Dec 15, 2008 4.020 4.020 3.700 3.800 105,088 +0.10(+2.70%)
Dec 12, 2008 3.250 3.700 3.146 3.700 105,251 +0.33(+9.79%)
Dec 11, 2008 3.950 3.960 3.310 3.370 216,992 -0.40(-10.61%)
Dec 10, 2008 4.370 4.370 3.550 3.770 109,813 -0.03(-0.79%)
Dec 09, 2008 3.970 4.250 3.550 3.800 124,922 -0.13(-3.31%)
Dec 08, 2008 3.550 4.040 3.510 3.930 138,446 +0.45(+12.93%)
Dec 05, 2008 3.310 3.480 3.180 3.480 64,451 +0.09(+2.65%)
Dec 04, 2008 3.430 3.550 3.310 3.390 104,962 -0.14(-3.97%)
Dec 03, 2008 3.350 3.530 3.110 3.530 90,725 +0.32(+9.97%)
Dec 02, 2008 3.300 3.300 3.120 3.210 67,847 +0.00(+0.00%)
Dec 01, 2008 3.490 3.520 3.100 3.210 105,721 -0.26(-7.49%)
Nov 28, 2008 3.670 3.790 3.470 3.470 60,414 -0.13(-3.61%)
Nov 26, 2008 3.310 3.750 3.140 3.600 119,537 +0.26(+7.78%)
Nov 25, 2008 2.860 3.350 2.850 3.340 226,685 +0.62(+22.79%)
Nov 24, 2008 2.500 3.000 2.420 2.720 352,056 +0.26(+10.57%)
Nov 21, 2008 2.900 2.900 2.250 2.460 225,080 -0.41(-14.29%)
Nov 20, 2008 3.450 3.450 2.730 2.870 165,868 -0.58(-16.81%)
Nov 19, 2008 3.830 3.830 3.450 3.450 60,126 -0.42(-10.85%)
Nov 18, 2008 4.060 4.130 3.830 3.870 62,085 -0.18(-4.44%)
Nov 17, 2008 4.150 4.180 3.950 4.050 109,249 -0.08(-1.94%)
Nov 14, 2008 4.490 4.490 4.120 4.130 59,774 -0.27(-6.14%)
Nov 13, 2008 5.050 5.050 4.100 4.400 168,118 -0.55(-11.11%)
Nov 12, 2008 5.500 5.560 4.860 4.950 115,212 -0.67(-11.92%)
Nov 11, 2008 6.100 6.100 4.980 5.620 235,963 -0.54(-8.77%)
Nov 10, 2008 6.450 6.450 6.160 6.160 67,132 -0.10(-1.60%)
Nov 07, 2008 6.330 6.390 5.980 6.260 27,027 +0.15(+2.45%)
Nov 06, 2008 6.810 6.810 6.050 6.110 98,849 -0.65(-9.62%)
Nov 05, 2008 7.020 7.060 6.490 6.760 42,931 -0.28(-3.98%)
Nov 04, 2008 7.200 7.200 6.980 7.040 44,539 +0.10(+1.44%)
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.