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 )

4.805 -0.075 (-1.54%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 2, 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, 2020 4.130 4.390 4.090 4.350 20,058 +0.17(+4.07%)
Mar 30, 2020 4.350 4.750 4.100 4.180 51,707 -0.07(-1.65%)
Mar 27, 2020 4.290 4.410 4.180 4.250 31,900 -0.23(-5.13%)
Mar 26, 2020 4.470 4.680 4.300 4.480 60,461 +0.10(+2.28%)
Mar 25, 2020 4.470 4.675 4.290 4.380 42,217 -0.02(-0.45%)
Mar 24, 2020 4.150 4.460 4.090 4.400 74,622 +0.37(+9.18%)
Mar 23, 2020 3.990 4.040 3.770 4.030 54,198 -0.01(-0.25%)
Mar 20, 2020 3.870 4.060 3.750 4.040 72,600 +0.20(+5.21%)
Mar 19, 2020 3.860 4.050 3.750 3.840 70,324 -0.07(-1.79%)
Mar 18, 2020 3.830 4.030 3.820 3.910 34,871 -0.14(-3.46%)
Mar 17, 2020 3.670 4.140 3.600 4.050 126,268 +0.45(+12.50%)
Mar 16, 2020 3.750 3.780 3.550 3.600 80,607 -0.45(-11.11%)
Mar 13, 2020 4.040 4.200 3.818 4.050 81,900 +0.18(+4.65%)
Mar 12, 2020 4.200 4.200 3.870 3.870 140,309 -0.46(-10.62%)
Mar 11, 2020 4.370 4.370 4.210 4.330 69,797 -0.08(-1.81%)
Mar 10, 2020 4.227 4.593 4.227 4.410 20,400 -0.01(-0.23%)
Mar 09, 2020 4.410 4.570 4.350 4.420 51,460 -0.26(-5.56%)
Mar 06, 2020 4.750 4.850 4.550 4.680 98,600 -0.10(-2.09%)
Mar 05, 2020 4.970 4.980 4.780 4.780 82,775 -0.19(-3.82%)
Mar 04, 2020 5.030 5.130 4.900 4.970 76,734 +0.07(+1.43%)
Mar 03, 2020 4.950 5.080 4.830 4.900 88,882 -0.06(-1.21%)
Mar 02, 2020 5.000 5.060 4.890 4.960 99,431 -0.02(-0.40%)
Feb 28, 2020 4.830 5.050 4.810 4.980 116,000 +0.01(+0.20%)
Feb 27, 2020 5.000 5.150 4.820 4.970 118,720 -0.10(-1.97%)
Feb 26, 2020 5.050 5.300 5.050 5.070 77,379 +0.00(+0.00%)
Feb 25, 2020 5.430 5.450 5.000 5.070 101,881 -0.36(-6.63%)
Feb 24, 2020 5.500 5.610 5.430 5.430 88,073 -0.24(-4.23%)
Feb 21, 2020 5.750 5.940 5.660 5.670 79,600 -0.19(-3.24%)
Feb 20, 2020 5.720 5.980 5.720 5.860 50,791 +0.16(+2.81%)
Feb 19, 2020 5.780 6.030 5.635 5.700 108,040 -0.09(-1.55%)
Feb 18, 2020 5.700 5.880 5.620 5.790 112,114 +0.09(+1.58%)
Feb 14, 2020 5.410 5.720 5.410 5.700 92,400 +0.29(+5.36%)
Feb 13, 2020 5.440 5.660 5.370 5.410 133,227 +0.11(+2.08%)
Feb 12, 2020 5.320 5.432 5.250 5.300 94,220 +0.00(+0.00%)
Feb 11, 2020 5.200 5.400 5.200 5.300 119,245 +0.11(+2.12%)
Feb 10, 2020 5.550 5.610 5.175 5.190 206,688 -0.40(-7.16%)
Feb 07, 2020 5.510 5.700 5.310 5.590 81,300 +0.06(+1.08%)
Feb 06, 2020 5.660 5.700 5.460 5.530 94,529 -0.09(-1.60%)
Feb 05, 2020 5.520 5.770 5.490 5.620 92,817 +0.15(+2.74%)
Feb 04, 2020 5.230 5.609 5.210 5.470 78,733 +0.28(+5.39%)
Feb 03, 2020 5.100 5.350 5.080 5.190 91,054 +0.06(+1.17%)
Jan 31, 2020 5.280 5.350 5.120 5.130 179,100 -0.21(-3.93%)
Jan 30, 2020 6.170 6.210 5.331 5.340 239,399 -0.97(-15.37%)
Jan 29, 2020 7.860 7.890 6.310 6.310 256,816 -1.57(-19.92%)
Jan 28, 2020 7.700 7.960 7.520 7.880 284,111 +0.14(+1.81%)
Jan 27, 2020 7.690 7.800 7.510 7.740 50,790 -0.03(-0.39%)
Jan 24, 2020 7.860 7.880 7.650 7.770 83,400 -0.03(-0.38%)
Jan 23, 2020 7.670 7.870 7.645 7.800 83,445 +0.18(+2.36%)
Jan 22, 2020 7.700 7.740 7.502 7.620 54,203 -0.08(-1.04%)
Jan 21, 2020 7.550 7.700 7.478 7.700 53,613 +0.16(+2.12%)
Jan 17, 2020 7.600 7.610 7.445 7.540 37,600 +0.02(+0.27%)
Jan 16, 2020 7.410 7.570 7.410 7.520 44,420 +0.07(+0.94%)
Jan 15, 2020 7.500 7.520 7.405 7.450 49,561 -0.01(-0.13%)
Jan 14, 2020 7.440 7.490 7.380 7.460 37,002 -0.01(-0.13%)
Jan 13, 2020 7.300 7.500 7.280 7.470 64,568 +0.15(+2.05%)
Jan 10, 2020 7.200 7.370 7.180 7.320 38,100 +0.09(+1.24%)
Jan 09, 2020 7.180 7.240 7.170 7.230 38,811 +0.06(+0.84%)
Jan 08, 2020 7.150 7.210 7.150 7.170 22,062 +0.00(+0.00%)
Jan 07, 2020 7.100 7.180 7.058 7.170 26,078 +0.07(+0.99%)
Jan 06, 2020 7.210 7.250 7.060 7.100 44,213 -0.11(-1.53%)
Jan 03, 2020 7.140 7.250 7.090 7.210 40,200 -0.05(-0.69%)
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.