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 (%)
Dec 31, 2003 5.170 5.760 4.850 5.760 51,900 +0.46(+8.68%)
Dec 30, 2003 5.460 5.550 5.000 5.300 35,040 -0.15(-2.75%)
Dec 29, 2003 5.710 5.890 5.370 5.450 16,626 -0.25(-4.40%)
Dec 26, 2003 6.190 6.300 5.500 5.701 23,580 -0.30(-4.98%)
Dec 24, 2003 6.650 6.800 5.600 6.000 37,739 -0.47(-7.26%)
Dec 23, 2003 6.800 7.100 6.450 6.470 40,201 -0.47(-6.77%)
Dec 22, 2003 6.890 7.100 6.210 6.940 46,988 +0.94(+15.67%)
Dec 19, 2003 5.550 6.000 5.550 6.000 13,413 +0.40(+7.14%)
Dec 18, 2003 5.670 5.670 5.550 5.600 5,200 -0.10(-1.75%)
Dec 17, 2003 5.670 5.870 5.610 5.700 7,000 +0.10(+1.79%)
Dec 16, 2003 5.610 5.620 5.600 5.600 1,995 -0.33(-5.56%)
Dec 15, 2003 5.850 5.930 5.600 5.930 2,170 -0.07(-1.17%)
Dec 12, 2003 5.930 6.030 5.870 6.000 6,486 +0.15(+2.56%)
Dec 11, 2003 5.750 6.030 5.600 5.850 7,500 +0.10(+1.74%)
Dec 10, 2003 5.500 5.990 5.500 5.750 2,150 +0.28(+5.12%)
Dec 09, 2003 5.720 6.150 5.470 5.470 9,110 -0.48(-8.07%)
Dec 08, 2003 6.290 6.300 5.790 5.950 20,592 -0.20(-3.25%)
Dec 05, 2003 5.800 6.190 5.990 6.150 19,000 +0.35(+6.03%)
Dec 04, 2003 6.450 6.500 5.750 5.800 25,208 -0.74(-11.31%)
Dec 03, 2003 6.540 7.100 6.410 6.540 36,493 -0.01(-0.14%)
Dec 02, 2003 6.650 6.710 6.250 6.549 12,046 -0.20(-2.98%)
Dec 01, 2003 6.950 6.950 6.510 6.750 7,185 -0.20(-2.88%)
Nov 28, 2003 6.950 7.090 6.950 6.950 460 -0.09(-1.28%)
Nov 26, 2003 7.140 7.300 6.951 7.040 4,600 -0.10(-1.40%)
Nov 25, 2003 6.910 7.200 6.910 7.140 5,600 +0.19(+2.73%)
Nov 24, 2003 6.950 7.050 6.700 6.950 9,598 +0.10(+1.46%)
Nov 21, 2003 6.900 6.900 6.600 6.850 9,588 -0.05(-0.72%)
Nov 20, 2003 6.950 6.950 6.630 6.900 2,885 +0.00(+0.00%)
Nov 19, 2003 6.850 7.040 6.700 6.900 7,805 -0.19(-2.68%)
Nov 18, 2003 7.010 7.161 6.630 7.090 18,222 -0.01(-0.14%)
Nov 17, 2003 7.510 7.890 7.030 7.100 16,295 -0.25(-3.40%)
Nov 14, 2003 7.600 7.600 7.320 7.350 12,900 -0.35(-4.55%)
Nov 13, 2003 7.260 7.700 7.260 7.700 29,330 +0.44(+6.05%)
Nov 12, 2003 7.260 7.284 7.260 7.261 3,000 -0.18(-2.41%)
Nov 11, 2003 7.500 7.500 7.440 7.440 600 +0.13(+1.78%)
Nov 10, 2003 7.350 7.450 7.230 7.310 5,650 -0.19(-2.53%)
Nov 07, 2003 7.250 7.500 7.190 7.500 36,200 +0.39(+5.49%)
Nov 06, 2003 6.990 7.240 6.980 7.110 4,882 +0.28(+4.10%)
Nov 05, 2003 7.000 7.000 6.830 6.830 2,996 -0.07(-1.01%)
Nov 04, 2003 7.050 7.250 6.750 6.900 5,600 -0.30(-4.17%)
Nov 03, 2003 7.010 7.280 7.010 7.200 7,469 +0.06(+0.84%)
Oct 31, 2003 7.200 7.360 7.140 7.140 4,300 -0.11(-1.52%)
Oct 30, 2003 6.740 7.399 7.150 7.250 13,700 +0.51(+7.57%)
Oct 29, 2003 6.790 6.790 6.650 6.740 3,300 -0.01(-0.15%)
Oct 28, 2003 6.510 6.750 6.500 6.750 18,100 +0.16(+2.43%)
Oct 27, 2003 6.650 6.650 6.590 6.590 8,400 -0.08(-1.18%)
Oct 24, 2003 6.460 6.680 6.460 6.669 3,400 -0.08(-1.20%)
Oct 23, 2003 6.800 6.810 6.510 6.750 14,500 -0.12(-1.68%)
Oct 22, 2003 7.100 7.100 6.800 6.865 17,300 -0.34(-4.79%)
Oct 21, 2003 6.950 7.300 6.930 7.210 11,700 +0.21(+3.00%)
Oct 20, 2003 6.950 7.250 6.930 7.000 6,700 -0.23(-3.18%)
Oct 17, 2003 7.190 7.230 6.340 7.230 33,400 +0.04(+0.56%)
Oct 16, 2003 7.450 7.250 7.000 7.190 21,500 -0.26(-3.49%)
Oct 15, 2003 7.700 7.700 7.250 7.450 63,750 +0.24(+3.31%)
Oct 14, 2003 7.140 7.550 6.900 7.211 58,950 +0.07(+0.99%)
Oct 13, 2003 6.200 7.450 6.200 7.140 63,680 +1.16(+19.40%)
Oct 10, 2003 5.840 6.150 5.840 5.980 26,900 +0.14(+2.40%)
Oct 09, 2003 5.700 5.919 5.700 5.840 19,490 +0.15(+2.64%)
Oct 08, 2003 5.250 5.690 5.250 5.690 31,900 +0.43(+8.17%)
Oct 07, 2003 5.300 5.300 5.250 5.260 500 -0.21(-3.84%)
Oct 06, 2003 5.270 5.470 5.200 5.470 5,600 +0.07(+1.30%)
Oct 03, 2003 5.450 5.480 5.400 5.400 21,180 +0.07(+1.31%)
Oct 02, 2003 5.050 5.330 5.050 5.330 7,000 +0.27(+5.34%)
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.