Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.920 +0.090 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2009 4.250 4.750 4.150 4.600 106,478 +0.41(+9.79%)
Apr 30, 2009 3.850 4.240 3.750 4.190 130,768 +0.39(+10.26%)
Apr 29, 2009 3.850 3.850 3.700 3.800 40,124 -0.03(-0.78%)
Apr 28, 2009 3.670 3.890 3.590 3.830 48,264 +0.17(+4.64%)
Apr 27, 2009 3.670 3.780 3.490 3.660 12,707 -0.01(-0.27%)
Apr 24, 2009 3.730 3.760 3.650 3.670 31,450 -0.09(-2.39%)
Apr 23, 2009 3.800 3.800 3.731 3.760 35,357 +0.04(+1.08%)
Apr 22, 2009 3.600 3.770 3.600 3.720 11,493 +0.10(+2.76%)
Apr 21, 2009 3.330 3.620 3.310 3.620 74,785 +0.36(+11.04%)
Apr 20, 2009 3.520 3.600 3.260 3.260 89,306 -0.41(-11.17%)
Apr 17, 2009 3.800 3.800 3.620 3.670 20,223 -0.08(-2.13%)
Apr 16, 2009 3.730 3.800 3.600 3.750 24,406 +0.06(+1.63%)
Apr 15, 2009 3.310 3.700 3.250 3.690 100,790 +0.35(+10.48%)
Apr 14, 2009 3.340 3.390 3.320 3.340 62,668 +0.04(+1.21%)
Apr 13, 2009 3.300 3.400 3.160 3.300 63,743 +0.01(+0.30%)
Apr 09, 2009 3.280 3.390 3.180 3.290 97,171 +0.01(+0.31%)
Apr 08, 2009 3.160 3.300 3.160 3.280 16,243 +0.03(+0.92%)
Apr 07, 2009 3.250 3.290 3.163 3.250 12,318 +0.01(+0.31%)
Apr 06, 2009 3.310 3.370 3.160 3.240 23,490 -0.03(-0.92%)
Apr 03, 2009 3.180 3.300 3.130 3.270 23,870 +0.03(+0.93%)
Apr 02, 2009 3.230 3.440 3.210 3.240 53,000 +0.03(+0.93%)
Apr 01, 2009 3.210 3.250 3.020 3.210 30,251 -0.01(-0.31%)
Mar 31, 2009 3.300 3.300 3.190 3.220 13,969 +0.08(+2.55%)
Mar 30, 2009 3.400 3.400 3.060 3.140 51,893 -0.36(-10.41%)
Mar 26, 2009 3.347 3.570 3.240 3.505 55,298 +0.25(+7.52%)
Mar 25, 2009 3.400 3.540 3.190 3.260 42,120 -0.02(-0.61%)
Mar 24, 2009 3.340 3.380 3.200 3.280 19,206 -0.02(-0.61%)
Mar 23, 2009 3.198 3.450 3.150 3.300 32,410 +0.24(+7.84%)
Mar 20, 2009 3.070 3.240 2.950 3.060 11,616 +0.01(+0.33%)
Mar 19, 2009 3.280 3.390 3.030 3.050 29,766 -0.27(-8.13%)
Mar 18, 2009 3.270 3.430 3.270 3.320 13,407 -0.01(-0.30%)
Mar 17, 2009 3.200 3.330 3.200 3.330 9,555 +0.17(+5.38%)
Mar 16, 2009 3.320 3.410 3.080 3.160 29,959 -0.14(-4.24%)
Mar 13, 2009 3.320 3.350 3.211 3.300 26,116 +0.10(+3.12%)
Mar 12, 2009 3.140 3.230 2.990 3.200 33,877 +0.06(+1.91%)
Mar 11, 2009 3.210 3.210 2.960 3.140 90,573 +0.14(+4.67%)
Mar 10, 2009 3.010 3.210 2.970 3.000 53,060 +0.02(+0.67%)
Mar 09, 2009 2.660 3.020 2.650 2.980 36,401 +0.25(+9.16%)
Mar 06, 2009 2.740 2.740 2.620 2.730 27,270 +0.07(+2.63%)
Mar 05, 2009 2.700 2.770 2.660 2.660 35,490 -0.08(-2.92%)
Mar 04, 2009 2.870 2.870 2.730 2.740 30,554 -0.12(-4.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.