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 (%)
Jul 30, 2010 3.300 3.300 3.080 3.300 24,300 +0.05(+1.54%)
Jul 29, 2010 2.920 3.250 2.920 3.250 26,840 +0.31(+10.54%)
Jul 28, 2010 2.940 2.940 2.940 2.940 1,000 +0.08(+2.75%)
Jul 27, 2010 2.840 2.890 2.840 2.861 4,000 +0.11(+4.04%)
Jul 26, 2010 2.990 2.990 2.750 2.750 9,300 -0.15(-5.33%)
Jul 23, 2010 2.905 2.905 2.905 2.905 100 -0.04(-1.19%)
Jul 22, 2010 3.470 3.470 2.840 2.940 23,232 +0.04(+1.38%)
Jul 21, 2010 2.880 2.900 2.870 2.900 4,180 +0.00(+0.00%)
Jul 20, 2010 2.880 2.900 2.870 2.900 5,838 +0.01(+0.35%)
Jul 19, 2010 2.850 2.940 2.850 2.890 4,600 -0.05(-1.70%)
Jul 16, 2010 2.940 3.000 2.940 2.940 3,900 -0.01(-0.34%)
Jul 14, 2010 2.950 2.950 2.950 2.950 0 +0.04(+1.37%)
Jul 13, 2010 2.950 2.970 2.900 2.910 8,908 -0.03(-1.05%)
Jul 09, 2010 2.940 2.941 2.941 2.941 10,100 +0.00(+0.03%)
Jul 08, 2010 2.950 3.000 2.940 2.940 3,300 -0.01(-0.34%)
Jul 07, 2010 3.000 3.000 2.870 2.950 400 -0.02(-0.68%)
Jul 06, 2010 2.980 2.980 2.870 2.970 2,100 +0.02(+0.67%)
Jul 02, 2010 2.950 2.960 2.930 2.950 4,650 +0.00(+0.00%)
Jul 01, 2010 2.990 3.000 2.860 2.950 5,163 -0.00(-0.03%)
Jun 30, 2010 3.000 3.050 2.951 2.951 2,000 +0.06(+2.11%)
Jun 29, 2010 2.933 2.974 2.890 2.890 4,100 -0.09(-3.02%)
Jun 25, 2010 2.980 3.020 2.980 2.980 1,100 -0.07(-2.30%)
Jun 23, 2010 3.030 3.050 3.050 3.050 600 +0.02(+0.66%)
Jun 22, 2010 3.050 3.050 3.030 3.030 300 +0.03(+1.00%)
Jun 21, 2010 2.950 3.040 2.941 3.000 7,640 +0.08(+2.74%)
Jun 18, 2010 2.920 3.060 2.770 2.920 14,215 -0.18(-5.81%)
Jun 17, 2010 2.960 3.180 2.960 3.100 46,750 +0.15(+5.08%)
Jun 16, 2010 2.880 2.950 2.850 2.950 29,907 +0.04(+1.38%)
Jun 15, 2010 2.790 2.910 2.750 2.910 12,590 +0.03(+1.04%)
Jun 14, 2010 2.760 2.880 2.760 2.880 1,320 +0.05(+1.77%)
Jun 11, 2010 2.720 2.830 2.600 2.830 18,595 +0.08(+2.87%)
Jun 10, 2010 2.790 2.790 2.750 2.751 8,900 -0.05(-1.75%)
Jun 09, 2010 2.710 2.800 2.700 2.800 20,400 +0.10(+3.70%)
Jun 08, 2010 2.800 2.800 2.600 2.700 9,745 -0.10(-3.57%)
Jun 07, 2010 2.710 2.820 2.710 2.800 1,800 -0.03(-0.92%)
Jun 03, 2010 2.770 2.826 2.826 2.826 10,900 +0.02(+0.57%)
Jun 02, 2010 2.760 2.810 2.720 2.810 2,100 +0.11(+4.07%)
Jun 01, 2010 2.720 2.790 2.700 2.700 26,150 -0.05(-1.81%)
May 28, 2010 2.750 2.750 2.700 2.750 7,682 +0.03(+1.10%)
May 27, 2010 2.720 2.720 2.720 2.720 3,300 +0.00(+0.00%)
May 26, 2010 2.720 2.720 2.720 2.720 518 -0.05(-1.81%)
May 25, 2010 2.950 2.950 2.770 2.770 4,943 +0.05(+1.84%)
May 24, 2010 2.740 2.740 2.720 2.720 200 -0.00(-0.00%)
May 21, 2010 2.720 2.750 2.710 2.720 11,059 -0.03(-1.09%)
May 20, 2010 2.820 2.821 2.750 2.750 4,763 -0.05(-1.78%)
May 19, 2010 2.860 2.860 2.800 2.800 600 -0.13(-4.44%)
May 18, 2010 3.000 3.000 2.930 2.930 3,300 -0.07(-2.33%)
May 17, 2010 2.930 3.020 2.750 3.000 18,106 +0.01(+0.33%)
May 14, 2010 2.990 3.031 2.740 2.990 21,100 +0.18(+6.41%)
May 13, 2010 2.650 2.900 2.650 2.810 28,127 +0.15(+5.81%)
May 12, 2010 2.710 2.850 2.655 2.655 2,457 -0.00(-0.17%)
May 11, 2010 2.660 2.661 2.660 2.660 12,250 -0.07(-2.56%)
May 10, 2010 2.750 2.750 2.730 2.730 18,900 -0.03(-1.09%)
May 07, 2010 2.760 2.800 2.740 2.760 7,300 -0.07(-2.47%)
May 06, 2010 2.930 2.945 2.750 2.830 10,720 -0.17(-5.67%)
May 05, 2010 2.950 3.000 2.750 3.000 4,708 +0.05(+1.69%)
May 04, 2010 3.040 3.040 2.860 2.950 2,292 -0.05(-1.67%)
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.