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 )

4.820 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 4.580 4.720 4.400 4.530 156,500 -0.04(-0.88%)
Dec 28, 2018 4.550 4.590 4.430 4.570 76,300 +0.06(+1.33%)
Dec 27, 2018 4.340 4.550 4.340 4.510 76,866 +0.12(+2.73%)
Dec 26, 2018 4.100 4.400 4.100 4.390 103,817 +0.36(+8.93%)
Dec 24, 2018 4.250 4.270 4.030 4.030 107,600 -0.23(-5.40%)
Dec 21, 2018 4.510 4.700 4.260 4.260 115,000 -0.29(-6.37%)
Dec 20, 2018 4.400 4.640 4.400 4.550 124,395 +0.18(+4.12%)
Dec 19, 2018 4.670 4.910 4.350 4.370 145,667 -0.34(-7.22%)
Dec 18, 2018 4.630 4.830 4.450 4.710 102,546 +0.08(+1.73%)
Dec 17, 2018 4.450 4.820 4.450 4.630 82,667 +0.19(+4.28%)
Dec 14, 2018 4.780 4.780 4.330 4.440 154,000 -0.38(-7.88%)
Dec 13, 2018 5.230 5.251 4.800 4.820 66,948 -0.42(-8.02%)
Dec 12, 2018 5.090 5.300 5.020 5.240 85,387 +0.19(+3.76%)
Dec 11, 2018 5.070 5.220 5.010 5.050 83,709 +0.00(+0.00%)
Dec 10, 2018 5.090 5.190 4.948 5.050 89,540 -0.07(-1.37%)
Dec 07, 2018 5.180 5.300 4.995 5.120 55,700 -0.05(-0.97%)
Dec 06, 2018 5.210 5.245 5.030 5.170 90,055 -0.14(-2.64%)
Dec 04, 2018 5.260 5.420 5.250 5.310 95,900 -0.03(-0.56%)
Dec 03, 2018 5.580 5.600 5.230 5.340 196,031 -0.16(-2.91%)
Nov 30, 2018 4.800 5.530 4.530 5.500 485,400 -0.07(-1.26%)
Nov 29, 2018 5.650 5.780 5.520 5.570 161,873 -0.07(-1.24%)
Nov 28, 2018 5.720 5.790 5.485 5.640 144,460 -0.05(-0.88%)
Nov 27, 2018 5.470 5.720 5.370 5.690 102,946 +0.17(+3.08%)
Nov 26, 2018 5.630 5.830 5.490 5.520 50,740 -0.04(-0.72%)
Nov 23, 2018 5.370 5.750 5.250 5.560 19,800 +0.09(+1.65%)
Nov 21, 2018 5.470 5.470 5.470 0 +0.25(+4.79%)
Nov 20, 2018 5.030 5.255 5.000 5.220 104,856 +0.06(+1.16%)
Nov 19, 2018 5.270 5.270 5.050 5.160 108,758 -0.14(-2.64%)
Nov 16, 2018 5.210 5.350 5.100 5.300 134,300 +0.01(+0.19%)
Nov 15, 2018 5.110 5.300 5.065 5.290 96,650 +0.20(+3.93%)
Nov 14, 2018 5.000 5.188 4.970 5.090 98,816 +0.09(+1.80%)
Nov 13, 2018 4.900 5.000 4.760 5.000 99,889 +0.11(+2.25%)
Nov 12, 2018 4.800 4.930 4.760 4.890 64,682 +0.06(+1.24%)
Nov 09, 2018 4.790 5.000 4.720 4.830 41,800 +0.01(+0.21%)
Nov 08, 2018 4.760 4.870 4.760 4.820 19,591 -0.01(-0.21%)
Nov 07, 2018 4.960 4.980 4.720 4.830 58,311 -0.07(-1.43%)
Nov 06, 2018 4.740 5.000 4.740 4.900 37,868 +0.13(+2.73%)
Nov 05, 2018 5.130 5.130 4.720 4.770 62,075 -0.23(-4.60%)
Nov 02, 2018 5.040 5.070 4.730 5.000 125,300 +0.01(+0.20%)
Nov 01, 2018 4.750 5.062 4.660 4.990 284,630 +0.30(+6.40%)
Oct 31, 2018 4.510 4.730 4.400 4.690 107,646 +0.25(+5.63%)
Oct 30, 2018 4.330 4.500 4.284 4.440 74,730 +0.14(+3.26%)
Oct 29, 2018 4.520 4.550 4.250 4.300 95,898 -0.16(-3.59%)
Oct 26, 2018 4.630 4.660 4.450 4.460 158,800 -0.25(-5.31%)
Oct 25, 2018 4.550 4.740 4.527 4.710 108,126 +0.20(+4.43%)
Oct 24, 2018 4.550 4.590 4.500 4.510 112,743 -0.08(-1.74%)
Oct 23, 2018 4.510 4.590 4.380 4.590 71,749 +0.05(+1.10%)
Oct 22, 2018 4.620 4.731 4.500 4.540 84,577 -0.06(-1.30%)
Oct 19, 2018 4.530 4.610 4.380 4.600 99,500 +0.07(+1.55%)
Oct 18, 2018 4.660 4.660 4.460 4.530 126,737 -0.18(-3.82%)
Oct 17, 2018 4.750 4.910 4.690 4.710 46,940 -0.04(-0.84%)
Oct 16, 2018 4.890 4.890 4.645 4.750 117,278 -0.06(-1.25%)
Oct 15, 2018 4.610 4.868 4.560 4.810 94,094 +0.17(+3.66%)
Oct 12, 2018 4.700 4.850 4.560 4.640 103,100 +0.00(+0.00%)
Oct 11, 2018 4.690 4.830 4.600 4.640 96,778 -0.10(-2.11%)
Oct 10, 2018 4.660 4.770 4.560 4.740 104,969 +0.00(+0.00%)
Oct 09, 2018 4.750 4.920 4.720 4.740 91,891 -0.06(-1.25%)
Oct 08, 2018 4.650 4.830 4.560 4.800 162,840 +0.11(+2.35%)
Oct 05, 2018 4.890 4.910 4.660 4.690 168,100 -0.21(-4.29%)
Oct 04, 2018 5.110 5.183 4.870 4.900 318,592 -0.24(-4.67%)
Oct 03, 2018 5.390 5.400 5.140 5.140 95,741 -0.25(-4.64%)
Oct 02, 2018 5.240 5.400 5.200 5.390 67,607 +0.14(+2.67%)
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.