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, 2019 3.080 3.130 2.950 3.020 16,776 -0.04(-1.22%)
Jul 30, 2019 2.990 3.110 2.990 3.057 7,600 -0.00(-0.08%)
Jul 29, 2019 3.050 3.130 3.010 3.060 7,983 +0.05(+1.66%)
Jul 26, 2019 3.100 3.210 2.980 3.010 38,700 -0.08(-2.59%)
Jul 25, 2019 3.000 3.090 2.870 3.090 10,271 +0.07(+2.32%)
Jul 24, 2019 2.920 3.020 2.880 3.020 22,241 +0.09(+3.07%)
Jul 23, 2019 2.990 3.100 2.880 2.930 33,394 +0.05(+1.74%)
Jul 22, 2019 2.830 2.880 2.820 2.880 4,183 -0.01(-0.35%)
Jul 19, 2019 2.920 2.920 2.890 2.890 500 -0.03(-1.03%)
Jul 18, 2019 2.870 2.920 2.840 2.920 3,037 -0.03(-1.02%)
Jul 17, 2019 2.880 2.950 2.880 2.950 1,122 +0.03(+1.03%)
Jul 16, 2019 2.890 2.930 2.800 2.920 9,646 -0.03(-1.02%)
Jul 15, 2019 2.920 2.980 2.900 2.950 4,834 +0.04(+1.37%)
Jul 12, 2019 2.910 2.960 2.910 2.910 16,300 +0.02(+0.69%)
Jul 11, 2019 2.900 2.950 2.880 2.890 1,971 -0.06(-2.03%)
Jul 10, 2019 2.816 2.950 2.801 2.950 13,803 +0.15(+5.36%)
Jul 09, 2019 2.890 2.890 2.800 2.800 1,216 -0.12(-4.11%)
Jul 08, 2019 2.950 2.950 2.820 2.920 1,391 -0.03(-1.02%)
Jul 05, 2019 3.030 3.030 2.870 2.950 9,400 -0.02(-0.67%)
Jul 03, 2019 2.990 3.040 2.870 2.970 16,400 -0.04(-1.49%)
Jul 02, 2019 3.000 3.047 2.985 3.015 6,732 +0.02(+0.84%)
Jul 01, 2019 2.930 3.000 2.860 2.990 36,725 +0.12(+4.18%)
Jun 28, 2019 2.960 2.960 2.860 2.870 5,600 -0.09(-3.04%)
Jun 27, 2019 2.930 2.960 2.880 2.960 7,052 +0.01(+0.34%)
Jun 26, 2019 3.040 3.040 2.840 2.950 5,122 -0.02(-0.67%)
Jun 25, 2019 2.910 3.030 2.800 2.970 13,182 +0.03(+1.02%)
Jun 24, 2019 3.041 3.041 2.860 2.940 3,036 -0.09(-2.97%)
Jun 21, 2019 3.280 3.290 2.965 3.030 26,600 -0.17(-5.31%)
Jun 20, 2019 3.230 3.300 3.020 3.200 27,810 -0.01(-0.31%)
Jun 19, 2019 3.030 3.210 3.030 3.210 47,974 +0.26(+8.81%)
Jun 18, 2019 3.030 3.115 2.950 2.950 46,081 -0.08(-2.64%)
Jun 17, 2019 2.730 3.030 2.730 3.030 31,779 +0.13(+4.48%)
Jun 14, 2019 2.870 3.030 2.670 2.900 21,500 +0.03(+1.05%)
Jun 13, 2019 2.900 2.900 2.800 2.870 2,191 +0.03(+1.06%)
Jun 12, 2019 2.750 2.890 2.690 2.840 10,108 +0.00(+0.00%)
Jun 11, 2019 2.750 2.890 2.750 2.840 3,488 -0.07(-2.41%)
Jun 10, 2019 2.800 2.910 2.780 2.910 8,623 +0.08(+2.83%)
Jun 07, 2019 2.680 2.830 2.680 2.830 5,900 +0.02(+0.71%)
Jun 06, 2019 2.765 2.810 2.765 2.810 790 +0.06(+2.18%)
Jun 05, 2019 2.770 2.780 2.610 2.750 28,044 -0.02(-0.72%)
Jun 04, 2019 2.810 2.810 2.770 2.770 1,272 -0.04(-1.42%)
Jun 03, 2019 2.827 2.828 2.800 2.810 2,893 -0.01(-0.46%)
May 31, 2019 2.850 2.850 2.810 2.823 3,000 -0.06(-1.98%)
May 30, 2019 2.860 2.880 2.860 2.880 1,192 -0.02(-0.86%)
May 29, 2019 2.874 2.905 2.850 2.905 903 +0.02(+0.87%)
May 28, 2019 2.880 2.880 2.880 2.880 1,267 -0.04(-1.37%)
May 24, 2019 2.920 2.920 2.920 2.920 400 +0.02(+0.69%)
May 23, 2019 3.020 3.020 2.900 2.900 4,713 -0.08(-2.68%)
May 22, 2019 2.930 2.980 2.918 2.980 11,607 +0.05(+1.71%)
May 21, 2019 2.880 2.950 2.870 2.930 11,762 +0.06(+2.09%)
May 20, 2019 2.880 2.880 2.870 2.870 7,869 -0.01(-0.45%)
May 17, 2019 2.883 2.883 2.883 2.883 1,100 +0.00(+0.10%)
May 16, 2019 2.871 2.880 2.871 2.880 1,916 -0.03(-1.18%)
May 15, 2019 2.870 2.920 2.870 2.914 1,880 +0.04(+1.55%)
May 14, 2019 2.840 2.870 2.820 2.870 4,174 +0.04(+1.41%)
May 13, 2019 2.800 2.834 2.800 2.830 1,357 -0.01(-0.18%)
May 10, 2019 2.835 2.835 2.835 2.835 500 +0.02(+0.54%)
May 09, 2019 2.870 2.870 2.820 2.820 3,810 +0.07(+2.55%)
May 08, 2019 2.711 2.760 2.680 2.750 2,494 -0.03(-1.08%)
May 07, 2019 2.810 2.810 2.780 2.780 9,411 +0.00(+0.00%)
May 06, 2019 2.760 2.788 2.708 2.780 6,947 +0.02(+0.72%)
May 03, 2019 2.770 2.800 2.760 2.760 7,300 -0.02(-0.72%)
May 02, 2019 2.780 2.800 2.780 2.780 811 -0.03(-1.10%)
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.