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 31, 2018 2.950 2.993 2.950 2.950 1,996 -0.00(-0.14%)
Jul 30, 2018 2.970 2.970 2.950 2.954 6,316 +0.00(+0.14%)
Jul 27, 2018 3.020 3.050 2.950 2.950 7,400 -0.10(-3.33%)
Jul 26, 2018 3.050 3.080 3.010 3.051 3,154 -0.05(-1.56%)
Jul 25, 2018 3.130 3.225 3.050 3.100 72,777 +0.04(+1.24%)
Jul 24, 2018 2.949 3.100 2.949 3.062 26,330 +0.11(+3.83%)
Jul 23, 2018 2.900 2.950 2.900 2.949 15,281 +0.02(+0.82%)
Jul 20, 2018 2.950 2.950 2.900 2.925 6,048 +0.02(+0.86%)
Jul 19, 2018 2.850 2.950 2.850 2.900 12,411 +0.05(+1.64%)
Jul 18, 2018 2.850 2.900 2.800 2.853 19,704 +0.02(+0.82%)
Jul 17, 2018 2.850 2.900 2.800 2.830 11,063 +0.04(+1.34%)
Jul 16, 2018 2.792 2.792 2.792 2.792 435 +0.09(+3.43%)
Jul 13, 2018 2.800 2.800 2.700 2.700 3,725 -0.10(-3.57%)
Jul 12, 2018 2.800 2.849 2.749 2.800 12,125 +0.04(+1.45%)
Jul 11, 2018 2.800 2.800 2.750 2.760 1,512 +0.01(+0.36%)
Jul 10, 2018 2.741 2.800 2.741 2.750 2,575 +0.00(+0.00%)
Jul 09, 2018 2.850 2.850 2.725 2.750 40,041 -0.05(-1.79%)
Jul 06, 2018 2.700 2.800 2.700 2.800 10,532 +0.10(+3.70%)
Jul 05, 2018 2.700 2.700 2.700 2.700 235 +0.00(+0.00%)
Jul 03, 2018 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 02, 2018 2.750 2.770 2.650 2.650 3,109 -0.10(-3.64%)
Jun 29, 2018 2.650 2.750 2.650 2.750 508 +0.10(+3.77%)
Jun 28, 2018 2.550 2.700 2.550 2.650 15,826 +0.10(+3.92%)
Jun 27, 2018 2.700 2.700 2.550 2.550 4,516 -0.10(-3.77%)
Jun 26, 2018 2.650 2.747 2.650 2.650 20,202 +0.00(+0.00%)
Jun 25, 2018 2.650 2.650 2.650 2.650 128 +0.00(+0.00%)
Jun 22, 2018 2.700 2.700 2.650 2.650 674 -0.09(-3.13%)
Jun 21, 2018 2.736 2.736 2.736 2.736 255 -0.01(-0.43%)
Jun 20, 2018 2.650 2.750 2.650 2.748 4,286 +0.05(+1.76%)
Jun 19, 2018 2.700 2.725 2.700 2.700 4,767 -0.05(-1.82%)
Jun 18, 2018 2.700 2.800 2.695 2.750 45,837 -0.05(-1.79%)
Jun 15, 2018 2.651 2.800 2.651 2.800 4,077 +0.12(+4.46%)
Jun 14, 2018 2.650 2.680 2.650 2.680 1,312 +0.03(+1.15%)
Jun 13, 2018 2.750 2.750 2.650 2.650 623 -0.10(-3.64%)
Jun 12, 2018 2.750 2.750 2.700 2.750 11,799 +0.10(+3.77%)
Jun 11, 2018 2.650 2.700 2.600 2.650 8,868 +0.00(+0.00%)
Jun 08, 2018 2.700 2.700 2.500 2.650 19,003 -0.05(-1.85%)
Jun 07, 2018 2.600 2.800 2.600 2.700 16,580 +0.00(+0.00%)
Jun 06, 2018 2.350 2.700 38,100 -0.10(-3.57%)
Jun 05, 2018 2.800 2.800 2.751 2.800 21,376 +0.01(+0.27%)
Jun 04, 2018 2.850 2.850 2.750 2.792 7,435 -0.01(-0.27%)
Jun 01, 2018 2.745 2.850 2.715 2.800 12,003 +0.02(+0.90%)
May 31, 2018 2.751 2.775 2.751 2.775 1,131 +0.02(+0.91%)
May 30, 2018 2.750 2.800 2.750 2.750 2,014 +0.00(+0.00%)
May 29, 2018 2.750 2.800 2.750 2.750 15,440 -0.01(-0.30%)
May 25, 2018 2.758 2.758 2.758 0 -0.04(-1.49%)
May 24, 2018 2.825 2.850 2.750 2.800 3,590 -0.02(-0.60%)
May 23, 2018 2.850 2.850 2.817 2.817 1,203 -0.03(-1.16%)
May 22, 2018 2.800 2.900 2.797 2.850 6,560 -0.01(-0.22%)
May 21, 2018 2.800 2.900 2.800 2.856 21,815 +0.11(+3.82%)
May 18, 2018 2.750 2.751 2.750 2.751 1,617 +0.00(+0.07%)
May 17, 2018 2.758 2.825 2.749 2.749 37,118 +0.05(+1.81%)
May 16, 2018 2.750 2.799 2.700 2.700 8,418 +0.01(+0.33%)
May 15, 2018 2.750 2.750 2.691 2.691 608 -0.01(-0.33%)
May 14, 2018 2.700 2.750 2.600 2.700 22,164 -0.08(-2.86%)
May 11, 2018 2.950 2.950 2.600 2.780 12,765 -0.11(-3.91%)
May 10, 2018 2.900 2.949 2.814 2.893 56,314 +0.22(+8.12%)
May 09, 2018 2.475 2.800 2.475 2.675 44,967 +0.18(+7.01%)
May 08, 2018 2.500 2.525 2.481 2.500 16,279 +0.00(+0.00%)
May 07, 2018 2.400 2.500 2.335 2.500 22,656 +0.13(+5.30%)
May 04, 2018 2.350 2.400 2.350 2.374 494 +0.00(+0.18%)
May 03, 2018 2.400 2.400 2.362 2.370 2,253 -0.03(-1.25%)
May 02, 2018 2.325 2.400 2.300 2.400 26,028 +0.10(+4.35%)
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.