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 )

4.835 +0.085 (+1.79%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 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 (%)
Jun 30, 2005 5.176 5.176 5.030 5.140 11,155 +0.03(+0.59%)
Jun 29, 2005 5.200 5.200 5.110 5.110 3,789 -0.03(-0.58%)
Jun 28, 2005 5.060 5.310 5.030 5.140 11,300 -0.15(-2.84%)
Jun 27, 2005 4.910 5.290 4.910 5.290 14,045 +0.39(+7.96%)
Jun 24, 2005 5.000 5.360 4.810 4.900 16,581 -0.45(-8.41%)
Jun 23, 2005 5.460 5.516 5.350 5.350 8,687 -0.11(-2.01%)
Jun 22, 2005 5.580 5.850 5.400 5.460 34,055 -0.04(-0.73%)
Jun 21, 2005 5.600 5.600 5.400 5.500 4,900 +0.28(+5.36%)
Jun 20, 2005 5.170 5.246 5.151 5.220 12,065 -0.13(-2.43%)
Jun 17, 2005 5.350 5.350 5.210 5.350 5,100 -0.05(-0.93%)
Jun 16, 2005 5.350 5.420 5.228 5.400 5,500 -0.03(-0.55%)
Jun 15, 2005 5.740 5.750 5.400 5.430 11,610 -0.17(-3.04%)
Jun 14, 2005 5.400 5.610 5.350 5.600 9,052 +0.33(+6.26%)
Jun 13, 2005 5.600 5.650 5.270 5.270 27,001 -0.23(-4.18%)
Jun 10, 2005 5.500 5.590 5.500 5.500 4,000 +0.11(+2.04%)
Jun 09, 2005 5.070 5.500 5.070 5.390 23,350 +0.26(+5.07%)
Jun 08, 2005 5.310 5.310 5.049 5.130 25,790 -0.29(-5.35%)
Jun 07, 2005 5.850 5.850 5.320 5.420 29,041 -0.30(-5.24%)
Jun 06, 2005 5.300 5.820 5.110 5.720 31,192 +0.42(+7.92%)
Jun 03, 2005 5.220 5.450 5.220 5.300 28,510 -0.05(-0.93%)
Jun 02, 2005 5.850 5.870 5.318 5.350 56,241 -0.45(-7.76%)
Jun 01, 2005 6.100 6.120 5.650 5.800 60,508 -0.19(-3.17%)
May 31, 2005 5.970 6.150 5.750 5.990 66,546 +0.09(+1.51%)
May 27, 2005 5.620 6.200 5.490 5.901 110,271 +0.25(+4.44%)
May 26, 2005 4.880 5.961 4.880 5.650 150,055 +0.85(+17.71%)
May 25, 2005 4.830 4.940 4.660 4.800 34,200 +0.11(+2.35%)
May 24, 2005 4.770 4.789 4.610 4.690 18,500 +0.04(+0.86%)
May 23, 2005 4.510 4.900 4.450 4.650 78,771 +0.25(+5.68%)
May 20, 2005 4.530 4.590 4.400 4.400 13,501 -0.15(-3.30%)
May 19, 2005 4.700 4.700 4.500 4.550 23,504 -0.05(-1.09%)
May 18, 2005 4.580 4.600 4.300 4.600 66,700 +0.38(+9.00%)
May 17, 2005 4.500 4.900 4.120 4.220 133,608 +0.27(+6.84%)
May 16, 2005 3.990 4.050 3.790 3.950 16,570 +0.05(+1.28%)
May 13, 2005 3.720 3.900 3.720 3.900 12,228 +0.03(+0.78%)
May 12, 2005 3.889 3.889 3.870 3.870 880 -0.08(-2.03%)
May 11, 2005 3.710 3.950 3.600 3.950 5,850 +0.16(+4.19%)
May 10, 2005 3.900 3.900 3.730 3.791 8,630 -0.11(-2.79%)
May 09, 2005 3.940 4.000 3.660 3.900 16,400 +0.05(+1.30%)
May 06, 2005 3.700 4.000 3.700 3.850 45,593 +0.10(+2.67%)
May 05, 2005 3.120 3.750 3.120 3.750 17,100 +0.03(+0.81%)
May 04, 2005 3.740 3.800 3.650 3.720 14,100 -0.03(-0.80%)
May 03, 2005 3.450 3.750 3.140 3.750 33,329 +0.35(+10.29%)
May 02, 2005 3.651 3.651 3.340 3.400 46,003 -0.10(-2.86%)
Apr 29, 2005 3.620 3.650 3.300 3.500 34,218 -0.10(-2.75%)
Apr 28, 2005 3.880 3.880 3.300 3.599 35,875 +0.30(+9.06%)
Apr 27, 2005 3.180 3.300 3.180 3.300 3,559 +0.20(+6.45%)
Apr 26, 2005 3.010 3.100 3.010 3.100 5,225 +0.04(+1.31%)
Apr 25, 2005 3.120 3.120 3.030 3.060 5,727 +0.00(+0.00%)
Apr 22, 2005 3.000 3.080 3.000 3.060 1,650 +0.19(+6.62%)
Apr 21, 2005 2.910 2.950 2.620 2.870 20,878 -0.14(-4.59%)
Apr 20, 2005 3.008 3.008 3.008 3.008 187 -0.06(-2.02%)
Apr 19, 2005 3.100 3.100 3.030 3.070 3,200 -0.04(-1.29%)
Apr 18, 2005 2.990 3.230 2.990 3.110 1,900 -0.14(-4.31%)
Apr 15, 2005 3.470 3.470 3.250 3.250 5,390 -0.23(-6.61%)
Apr 14, 2005 3.480 3.480 3.480 3.480 3,500 -0.03(-0.85%)
Apr 13, 2005 3.620 3.640 3.450 3.510 30,050 -0.10(-2.77%)
Apr 12, 2005 3.100 3.700 3.020 3.610 27,027 +0.60(+19.93%)
Apr 11, 2005 2.830 3.010 2.830 3.010 16,187 +0.03(+1.01%)
Apr 08, 2005 3.040 3.040 2.980 2.980 15,200 -0.13(-4.18%)
Apr 07, 2005 3.032 3.160 3.032 3.110 6,000 +0.10(+3.29%)
Apr 06, 2005 3.000 3.159 2.900 3.011 13,617 +0.11(+3.83%)
Apr 05, 2005 3.100 3.130 2.900 2.900 20,830 -0.28(-8.81%)
Apr 04, 2005 3.100 3.180 3.100 3.180 6,700 -0.01(-0.31%)
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.