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 )

5.240 +0.280 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 6.380 6.380 6.380 90,053 -0.12(-1.85%)
Dec 30, 2020 6.000 6.560 6.000 6.500 90,053 +0.44(+7.26%)
Dec 29, 2020 5.930 6.068 5.930 6.060 33,307 +0.07(+1.17%)
Dec 28, 2020 6.180 6.180 5.810 5.990 40,026 -0.14(-2.28%)
Dec 24, 2020 6.230 6.230 6.090 6.130 10,700 +0.00(+0.00%)
Dec 23, 2020 6.120 6.280 6.070 6.130 40,689 +0.01(+0.16%)
Dec 22, 2020 6.160 6.300 6.044 6.120 83,592 -0.12(-1.92%)
Dec 21, 2020 6.220 6.350 6.180 6.240 81,270 -0.04(-0.64%)
Dec 18, 2020 6.260 6.620 6.229 6.280 112,500 -0.01(-0.16%)
Dec 17, 2020 6.200 6.400 6.200 6.290 39,286 +0.09(+1.45%)
Dec 16, 2020 6.350 6.400 6.200 6.200 20,213 -0.18(-2.82%)
Dec 15, 2020 6.400 6.440 6.270 6.380 16,946 +0.02(+0.31%)
Dec 14, 2020 6.300 6.490 6.300 6.360 9,860 +0.11(+1.76%)
Dec 11, 2020 6.310 6.332 6.160 6.250 31,100 -0.12(-1.88%)
Dec 10, 2020 6.400 6.473 6.300 6.370 21,706 -0.08(-1.24%)
Dec 09, 2020 6.700 6.710 6.370 6.450 24,836 -0.21(-3.15%)
Dec 08, 2020 6.620 6.680 6.370 6.660 49,897 -0.02(-0.30%)
Dec 07, 2020 7.010 7.010 6.530 6.680 61,760 -0.45(-6.31%)
Dec 04, 2020 6.920 7.170 6.789 7.130 118,700 +0.17(+2.44%)
Dec 03, 2020 6.880 7.000 6.610 6.960 128,464 +0.16(+2.35%)
Dec 02, 2020 6.580 6.880 6.300 6.800 121,006 +0.27(+4.13%)
Dec 01, 2020 6.160 6.584 6.010 6.530 206,388 +0.36(+5.83%)
Nov 30, 2020 5.870 6.240 5.870 6.170 65,481 +0.26(+4.40%)
Nov 27, 2020 5.840 5.955 5.840 5.910 8,900 +0.05(+0.85%)
Nov 25, 2020 5.620 5.940 5.555 5.860 25,400 +0.21(+3.72%)
Nov 24, 2020 5.590 5.720 5.510 5.650 20,615 +0.13(+2.36%)
Nov 23, 2020 5.750 5.800 5.410 5.520 95,076 -0.31(-5.32%)
Nov 20, 2020 6.220 6.220 5.730 5.830 73,900 -0.33(-5.36%)
Nov 19, 2020 6.060 6.300 5.900 6.160 56,162 +0.10(+1.65%)
Nov 18, 2020 5.970 6.060 5.888 6.060 17,878 +0.08(+1.34%)
Nov 17, 2020 5.630 5.980 5.630 5.980 11,686 +0.31(+5.47%)
Nov 16, 2020 5.910 5.990 5.630 5.670 23,812 -0.16(-2.74%)
Nov 13, 2020 5.550 5.900 5.530 5.830 29,500 +0.40(+7.37%)
Nov 12, 2020 5.340 5.540 5.260 5.430 13,481 +0.17(+3.23%)
Nov 11, 2020 5.160 5.360 5.160 5.260 6,078 +0.10(+1.94%)
Nov 10, 2020 5.420 5.420 5.160 5.160 10,023 -0.17(-3.19%)
Nov 09, 2020 5.745 5.745 5.330 5.330 10,889 -0.13(-2.38%)
Nov 06, 2020 5.317 5.710 5.317 5.460 9,600 +0.14(+2.63%)
Nov 05, 2020 5.180 5.430 5.180 5.320 16,806 +0.13(+2.50%)
Nov 04, 2020 5.150 5.310 5.100 5.190 16,357 +0.07(+1.37%)
Nov 03, 2020 5.300 5.440 5.120 5.120 12,501 -0.20(-3.76%)
Nov 02, 2020 5.450 5.530 5.320 5.320 14,769 +0.00(+0.00%)
Oct 30, 2020 5.410 5.460 5.250 5.320 15,100 -0.04(-0.75%)
Oct 29, 2020 5.240 5.520 5.165 5.360 21,443 +0.31(+6.14%)
Oct 28, 2020 5.290 5.296 5.030 5.050 142,270 -0.35(-6.48%)
Oct 27, 2020 5.750 5.780 5.360 5.400 28,155 -0.33(-5.76%)
Oct 26, 2020 5.840 5.840 5.650 5.730 11,533 -0.14(-2.39%)
Oct 23, 2020 6.010 6.010 5.715 5.870 16,700 -0.20(-3.29%)
Oct 22, 2020 6.250 6.270 6.030 6.070 11,498 -0.21(-3.34%)
Oct 21, 2020 6.240 6.300 6.220 6.280 2,853 -0.07(-1.10%)
Oct 20, 2020 6.300 6.420 6.300 6.350 39,643 +0.00(+0.00%)
Oct 19, 2020 6.340 6.410 6.160 6.350 16,255 -0.01(-0.16%)
Oct 16, 2020 6.290 6.450 6.100 6.360 40,800 +0.03(+0.47%)
Oct 15, 2020 6.070 6.440 6.070 6.330 34,289 +0.13(+2.10%)
Oct 14, 2020 6.070 6.290 5.960 6.200 10,501 +0.05(+0.81%)
Oct 13, 2020 6.100 6.248 6.019 6.150 17,861 +0.09(+1.49%)
Oct 12, 2020 5.940 6.060 5.900 6.060 62,429 +0.20(+3.41%)
Oct 09, 2020 5.650 5.940 5.540 5.860 77,400 +0.16(+2.81%)
Oct 08, 2020 5.580 5.750 5.580 5.700 31,746 +0.05(+0.88%)
Oct 07, 2020 5.490 5.650 5.470 5.650 35,966 +0.23(+4.24%)
Oct 06, 2020 5.450 5.648 5.410 5.420 34,708 -0.03(-0.55%)
Oct 05, 2020 5.400 5.500 5.390 5.450 26,349 +0.10(+1.87%)
Oct 02, 2020 5.010 5.370 5.010 5.350 38,800 +0.25(+4.90%)
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.