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

American Shared Hospital Services (NY: AMS )

3.320 -0.080 (-2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2004 6.000 6.000 5.940 5.950 6,600 -0.01(-0.17%)
Dec 30, 2004 5.870 5.960 5.800 5.960 7,800 +0.00(+0.00%)
Dec 29, 2004 6.000 6.030 5.960 5.960 3,200 -0.03(-0.50%)
Dec 28, 2004 6.000 6.000 5.950 5.990 2,400 +0.02(+0.34%)
Dec 27, 2004 6.000 6.020 5.962 5.970 15,400 +0.08(+1.36%)
Dec 23, 2004 5.800 5.920 5.787 5.890 11,400 +0.07(+1.20%)
Dec 22, 2004 6.000 6.100 5.800 5.820 13,200 -0.25(-4.12%)
Dec 21, 2004 6.100 6.150 6.070 6.070 4,600 -0.08(-1.30%)
Dec 20, 2004 6.100 6.150 6.100 6.150 6,900 +0.05(+0.82%)
Dec 17, 2004 6.050 6.100 6.050 6.100 4,800 +0.11(+1.84%)
Dec 16, 2004 6.130 6.170 5.930 5.990 26,500 -0.11(-1.80%)
Dec 15, 2004 6.100 6.140 6.090 6.100 10,600 +0.01(+0.16%)
Dec 14, 2004 6.100 6.130 6.050 6.090 7,600 +0.09(+1.50%)
Dec 13, 2004 6.050 6.150 6.000 6.000 25,800 -0.04(-0.66%)
Dec 10, 2004 5.950 6.080 5.930 6.040 16,100 +0.08(+1.34%)
Dec 09, 2004 6.030 6.050 5.910 5.960 7,600 -0.09(-1.49%)
Dec 08, 2004 6.050 6.100 6.000 6.050 18,400 +0.05(+0.83%)
Dec 07, 2004 6.030 6.050 6.000 6.000 14,000 -0.03(-0.50%)
Dec 06, 2004 5.800 6.030 5.800 6.030 23,000 +0.33(+5.79%)
Dec 03, 2004 5.540 5.700 5.500 5.700 12,600 +0.21(+3.83%)
Dec 02, 2004 5.350 5.490 5.350 5.490 5,500 +0.13(+2.43%)
Dec 01, 2004 5.320 5.400 5.320 5.360 4,900 +0.09(+1.71%)
Nov 30, 2004 5.350 5.350 5.250 5.270 2,500 -0.08(-1.50%)
Nov 29, 2004 5.200 5.350 5.200 5.350 4,100 +0.18(+3.48%)
Nov 26, 2004 5.170 5.170 5.170 5.170 300 +0.02(+0.39%)
Nov 24, 2004 5.200 5.200 5.150 5.150 3,000 -0.10(-1.90%)
Nov 23, 2004 5.310 5.350 5.200 5.250 7,600 -0.05(-0.94%)
Nov 22, 2004 5.350 5.350 5.300 5.300 2,500 -0.07(-1.30%)
Nov 19, 2004 5.330 5.370 5.330 5.370 2,400 -0.01(-0.19%)
Nov 18, 2004 5.200 5.400 5.200 5.380 11,700 +0.18(+3.46%)
Nov 17, 2004 5.050 5.200 5.040 5.200 4,600 +0.15(+2.97%)
Nov 16, 2004 5.010 5.100 5.000 5.050 6,400 +0.05(+1.00%)
Nov 15, 2004 5.000 5.100 5.000 5.000 4,700 -0.05(-0.99%)
Nov 12, 2004 4.840 5.100 4.840 5.050 10,000 +0.25(+5.21%)
Nov 11, 2004 4.800 4.800 4.800 4.800 5,200 +0.00(+0.00%)
Nov 10, 2004 4.760 4.800 4.760 4.800 7,500 +0.00(+0.00%)
Nov 09, 2004 4.750 4.850 4.700 4.800 17,100 +0.08(+1.69%)
Nov 08, 2004 4.790 4.800 4.700 4.720 6,600 -0.08(-1.67%)
Nov 05, 2004 4.800 4.900 4.800 4.800 5,800 +0.00(+0.00%)
Nov 04, 2004 4.750 4.850 4.740 4.800 9,400 +0.05(+1.05%)
Nov 03, 2004 4.750 4.800 4.750 4.750 1,300 +0.00(+0.00%)
Nov 02, 2004 4.750 4.790 4.700 4.750 9,100 +0.00(+0.00%)
Nov 01, 2004 4.800 4.800 4.750 4.750 3,300 -0.04(-0.84%)
Oct 29, 2004 4.800 4.820 4.750 4.790 6,100 -0.02(-0.42%)
Oct 28, 2004 4.810 4.830 4.810 4.810 1,900 +0.01(+0.21%)
Oct 27, 2004 4.850 4.850 4.800 4.800 4,900 +0.00(+0.00%)
Oct 26, 2004 4.800 4.900 4.600 4.800 66,500 +0.10(+2.13%)
Oct 25, 2004 4.750 4.750 4.700 4.700 7,800 -0.05(-1.05%)
Oct 22, 2004 4.820 4.820 4.750 4.750 3,700 -0.12(-2.46%)
Oct 21, 2004 4.900 4.900 4.800 4.870 6,900 +0.02(+0.41%)
Oct 20, 2004 4.850 4.900 4.769 4.850 9,100 +0.00(+0.00%)
Oct 19, 2004 4.920 4.920 4.850 4.850 500 -0.02(-0.41%)
Oct 18, 2004 4.980 4.980 4.860 4.870 3,800 -0.07(-1.42%)
Oct 15, 2004 4.960 5.000 4.900 4.940 5,900 -0.06(-1.20%)
Oct 14, 2004 5.050 5.050 4.950 5.000 4,100 +0.02(+0.40%)
Oct 13, 2004 5.000 5.000 4.980 4.980 2,300 +0.08(+1.63%)
Oct 12, 2004 4.960 4.960 4.900 4.900 1,600 +0.00(+0.00%)
Oct 11, 2004 5.000 5.000 4.900 4.900 2,800 -0.10(-2.00%)
Oct 08, 2004 5.000 5.000 5.000 5.000 2,000 +0.05(+1.01%)
Oct 07, 2004 4.950 4.950 4.950 4.950 3,800 +0.00(+0.00%)
Oct 06, 2004 5.050 5.050 4.950 4.950 24,600 -0.08(-1.59%)
Oct 05, 2004 4.950 5.030 4.950 5.030 4,400 +0.08(+1.62%)
Oct 04, 2004 5.050 5.050 4.950 4.950 6,200 -0.10(-1.98%)
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.