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 +0.130 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2009 5.600 5.740 5.480 5.740 4,815 +0.09(+1.59%)
Jul 30, 2009 5.570 5.650 5.290 5.650 12,195 +0.00(+0.00%)
Jul 29, 2009 5.530 5.650 5.430 5.650 11,841 +0.08(+1.44%)
Jul 28, 2009 5.620 5.640 5.570 5.570 17,404 -0.12(-2.11%)
Jul 27, 2009 5.490 5.750 5.410 5.690 20,753 +0.13(+2.34%)
Jul 24, 2009 5.610 5.742 5.540 5.560 19,445 +0.04(+0.72%)
Jul 23, 2009 5.380 5.560 5.350 5.520 19,350 +0.07(+1.28%)
Jul 22, 2009 4.783 5.500 4.783 5.450 38,617 +0.47(+9.44%)
Jul 21, 2009 4.830 5.080 4.770 4.980 22,539 +0.09(+1.84%)
Jul 20, 2009 4.960 5.000 4.650 4.890 7,522 -0.05(-1.01%)
Jul 17, 2009 4.910 5.050 4.778 4.940 18,135 -0.06(-1.20%)
Jul 16, 2009 5.000 5.110 5.000 5.000 6,731 +0.00(+0.00%)
Jul 15, 2009 4.931 5.140 4.931 5.000 11,764 +0.16(+3.30%)
Jul 14, 2009 4.920 4.950 4.683 4.840 19,055 +0.01(+0.21%)
Jul 13, 2009 4.830 4.870 4.770 4.830 6,427 +0.10(+2.11%)
Jul 10, 2009 4.200 4.790 4.200 4.730 30,590 +0.46(+10.77%)
Jul 09, 2009 4.350 4.460 4.200 4.270 14,462 -0.06(-1.39%)
Jul 08, 2009 4.500 4.550 4.330 4.330 58,675 -0.23(-5.04%)
Jul 07, 2009 4.770 4.770 4.560 4.560 10,800 -0.22(-4.60%)
Jul 06, 2009 4.760 4.900 4.600 4.780 46,600 +0.01(+0.21%)
Jul 02, 2009 4.750 4.800 4.511 4.770 25,963 +0.00(+0.00%)
Jul 01, 2009 4.870 4.980 4.640 4.770 21,190 -0.08(-1.65%)
Jun 30, 2009 4.730 4.850 4.640 4.850 65,411 +0.05(+1.04%)
Jun 29, 2009 4.830 4.850 4.610 4.800 29,376 +0.08(+1.69%)
Jun 26, 2009 4.900 4.950 4.560 4.720 35,503 -0.29(-5.79%)
Jun 25, 2009 5.140 5.200 5.000 5.010 23,060 -0.09(-1.76%)
Jun 24, 2009 5.030 5.150 4.820 5.100 13,536 +0.21(+4.29%)
Jun 23, 2009 5.150 5.300 4.860 4.890 39,911 -0.28(-5.42%)
Jun 22, 2009 5.010 5.530 4.910 5.170 17,934 -0.29(-5.31%)
Jun 19, 2009 5.460 5.620 4.950 5.460 61,143 +0.13(+2.44%)
Jun 18, 2009 5.430 5.520 5.250 5.330 11,842 -0.19(-3.44%)
Jun 17, 2009 5.600 5.600 5.360 5.520 12,927 -0.08(-1.43%)
Jun 16, 2009 5.610 5.660 5.280 5.600 15,416 +0.07(+1.27%)
Jun 15, 2009 5.640 5.780 5.500 5.530 41,135 -0.18(-3.15%)
Jun 12, 2009 5.860 5.860 5.500 5.710 25,785 -0.24(-4.03%)
Jun 11, 2009 5.650 5.970 5.650 5.950 25,304 +0.27(+4.75%)
Jun 10, 2009 5.540 5.680 5.381 5.680 46,622 +0.25(+4.53%)
Jun 09, 2009 5.210 5.480 5.142 5.434 38,266 +0.25(+4.90%)
Jun 08, 2009 5.170 5.350 5.082 5.180 44,527 +0.11(+2.17%)
Jun 05, 2009 4.910 5.340 4.910 5.070 42,844 +0.21(+4.32%)
Jun 04, 2009 5.060 5.220 4.840 4.860 95,055 -0.12(-2.41%)
Jun 03, 2009 5.600 5.600 4.920 4.980 52,727 -0.67(-11.86%)
Jun 02, 2009 5.120 5.850 5.070 5.650 74,321 +0.65(+13.00%)
Jun 01, 2009 4.590 5.090 4.570 5.000 58,921 +0.45(+9.89%)
May 29, 2009 4.500 4.600 4.452 4.550 21,185 +0.02(+0.44%)
May 28, 2009 4.420 4.620 4.200 4.530 16,508 +0.08(+1.80%)
May 27, 2009 4.390 4.470 4.390 4.450 39,810 +0.00(+0.00%)
May 26, 2009 4.410 4.540 4.230 4.450 30,400 -0.05(-1.11%)
May 22, 2009 4.420 4.590 4.410 4.500 14,980 +0.11(+2.51%)
May 21, 2009 4.330 4.410 4.160 4.390 25,550 -0.06(-1.35%)
May 20, 2009 4.150 4.530 4.150 4.450 41,283 +0.30(+7.23%)
May 19, 2009 4.100 4.190 4.050 4.150 11,500 -0.01(-0.24%)
May 18, 2009 4.220 4.220 4.000 4.160 27,400 +0.03(+0.73%)
May 15, 2009 4.180 4.320 3.950 4.130 27,260 +0.03(+0.73%)
May 14, 2009 4.040 4.140 3.810 4.100 27,285 +0.17(+4.33%)
May 13, 2009 4.160 4.160 3.910 3.930 48,787 -0.45(-10.27%)
May 12, 2009 4.700 4.750 3.760 4.380 158,161 -0.45(-9.32%)
May 11, 2009 4.810 4.950 4.702 4.830 22,776 -0.17(-3.40%)
May 08, 2009 5.000 5.410 4.950 5.000 142,187 -0.01(-0.20%)
May 07, 2009 5.200 5.200 4.850 5.010 75,268 -0.19(-3.65%)
May 06, 2009 4.780 5.200 4.780 5.200 113,060 +0.47(+9.95%)
May 05, 2009 4.730 4.750 4.530 4.730 31,416 +0.07(+1.49%)
May 04, 2009 4.750 4.790 4.590 4.660 58,041 +0.06(+1.30%)
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.