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 )

4.860 +0.110 (+2.32%)
Streaming Delayed Price Updated: 4:00 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 28, 2019 5.260 5.710 5.260 5.500 86,200 +0.30(+5.77%)
Jun 27, 2019 5.200 5.310 5.110 5.200 268,970 +0.04(+0.78%)
Jun 26, 2019 5.150 5.400 5.050 5.160 81,578 +0.06(+1.18%)
Jun 25, 2019 5.700 5.704 4.950 5.100 159,035 -0.66(-11.46%)
Jun 24, 2019 5.930 6.000 5.760 5.760 28,660 -0.21(-3.52%)
Jun 21, 2019 5.960 5.990 5.860 5.970 28,800 +0.01(+0.17%)
Jun 20, 2019 6.100 6.240 5.850 5.960 35,594 -0.06(-1.00%)
Jun 19, 2019 6.090 6.140 5.720 6.020 43,964 -0.12(-1.95%)
Jun 18, 2019 6.140 6.230 6.000 6.140 83,240 +0.13(+2.16%)
Jun 17, 2019 6.000 6.100 5.813 6.010 94,895 -0.01(-0.17%)
Jun 14, 2019 6.120 6.165 5.960 6.020 96,200 -0.20(-3.22%)
Jun 13, 2019 6.320 6.320 6.080 6.220 94,866 +0.08(+1.30%)
Jun 12, 2019 6.120 6.200 6.000 6.140 60,150 +0.11(+1.82%)
Jun 11, 2019 5.800 6.280 5.660 6.030 119,437 +0.21(+3.70%)
Jun 10, 2019 5.650 6.000 5.650 5.815 62,288 +0.22(+3.84%)
Jun 07, 2019 5.540 5.860 5.260 5.600 67,200 -0.01(-0.18%)
Jun 06, 2019 5.820 5.820 5.550 5.610 87,874 -0.06(-1.06%)
Jun 05, 2019 5.620 5.760 5.560 5.670 47,852 +0.12(+2.16%)
Jun 04, 2019 5.510 5.600 5.411 5.550 46,351 +0.05(+0.91%)
Jun 03, 2019 5.480 5.500 5.372 5.500 21,935 +0.13(+2.42%)
May 31, 2019 5.550 5.680 5.260 5.370 55,500 -0.22(-3.94%)
May 30, 2019 5.450 5.730 5.450 5.590 52,882 +0.15(+2.76%)
May 29, 2019 5.630 5.689 5.430 5.440 59,585 -0.28(-4.90%)
May 28, 2019 5.720 5.748 5.605 5.720 40,992 -0.04(-0.69%)
May 24, 2019 5.864 5.910 5.723 5.760 17,700 -0.09(-1.54%)
May 23, 2019 5.950 5.960 5.780 5.850 18,194 -0.11(-1.85%)
May 22, 2019 5.970 6.110 5.950 5.960 13,634 -0.07(-1.16%)
May 21, 2019 6.100 6.120 6.010 6.030 13,661 +0.00(+0.00%)
May 20, 2019 6.080 6.140 5.955 6.030 61,255 -0.02(-0.33%)
May 17, 2019 6.030 6.130 5.975 6.050 38,200 -0.03(-0.49%)
May 16, 2019 6.050 6.250 5.997 6.080 23,595 -0.04(-0.73%)
May 15, 2019 6.010 6.160 6.000 6.125 36,251 +0.12(+2.08%)
May 14, 2019 6.050 6.100 5.922 6.000 49,985 -0.04(-0.66%)
May 13, 2019 6.160 6.249 5.830 6.040 71,655 -0.33(-5.18%)
May 10, 2019 5.850 6.420 5.760 6.370 81,700 +0.03(+0.47%)
May 09, 2019 6.600 6.640 6.260 6.340 38,196 -0.29(-4.37%)
May 08, 2019 6.730 6.775 6.630 6.630 34,247 -0.11(-1.63%)
May 07, 2019 6.720 6.810 6.640 6.740 30,249 +0.03(+0.45%)
May 06, 2019 6.710 6.730 6.575 6.710 39,356 -0.02(-0.30%)
May 03, 2019 6.600 6.850 6.465 6.730 39,900 +0.13(+1.97%)
May 02, 2019 6.530 6.610 6.420 6.600 33,346 +0.09(+1.38%)
May 01, 2019 6.670 6.870 6.500 6.510 103,164 -0.11(-1.66%)
Apr 30, 2019 6.360 6.660 6.320 6.620 42,514 +0.22(+3.44%)
Apr 29, 2019 6.340 6.490 6.240 6.400 81,230 +0.06(+0.95%)
Apr 26, 2019 6.390 6.410 6.270 6.340 64,100 -0.07(-1.09%)
Apr 25, 2019 6.430 6.605 6.320 6.410 163,313 -0.04(-0.62%)
Apr 24, 2019 6.500 6.650 6.450 6.450 163,667 -0.06(-0.92%)
Apr 23, 2019 6.640 6.710 6.460 6.510 114,045 -0.15(-2.25%)
Apr 22, 2019 6.650 6.840 6.610 6.660 31,812 +0.03(+0.45%)
Apr 18, 2019 6.700 6.770 6.547 6.630 57,500 -0.07(-1.04%)
Apr 17, 2019 7.000 7.180 6.660 6.700 94,508 -0.27(-3.87%)
Apr 16, 2019 6.800 7.130 6.760 6.970 119,902 +0.20(+2.95%)
Apr 15, 2019 6.710 6.860 6.530 6.770 90,680 -0.01(-0.15%)
Apr 12, 2019 6.460 6.810 6.400 6.780 84,800 +0.28(+4.31%)
Apr 11, 2019 6.540 6.625 6.460 6.500 52,279 -0.04(-0.61%)
Apr 10, 2019 6.330 6.567 6.260 6.540 48,294 +0.19(+2.99%)
Apr 09, 2019 6.510 6.836 6.350 6.350 49,088 -0.14(-2.16%)
Apr 08, 2019 6.740 6.890 6.400 6.490 174,502 -0.18(-2.70%)
Apr 05, 2019 6.250 6.800 6.250 6.670 329,200 +0.38(+6.04%)
Apr 04, 2019 5.850 6.750 5.850 6.290 1,008,659 +0.67(+11.92%)
Apr 03, 2019 5.530 5.670 5.430 5.620 55,756 +0.08(+1.44%)
Apr 02, 2019 5.360 5.540 5.360 5.540 59,820 +0.15(+2.78%)
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.