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

Ameriserv Financial (NQ: ASRV )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 3.608 3.608 3.565 3.565 24,212 -0.03(-0.95%)
Aug 29, 2019 3.600 3.651 3.595 3.600 12,658 -0.01(-0.24%)
Aug 28, 2019 3.625 3.625 3.600 3.608 9,053 +0.00(+0.00%)
Aug 27, 2019 3.591 3.625 3.582 3.608 54,878 -0.00(-0.03%)
Aug 26, 2019 3.565 3.617 3.548 3.609 17,325 +0.07(+1.97%)
Aug 23, 2019 3.591 3.608 3.539 3.539 10,941 -0.04(-1.20%)
Aug 22, 2019 3.555 3.591 3.555 3.582 3,578 +0.02(+0.48%)
Aug 21, 2019 3.565 3.565 3.557 3.565 6,397 +0.01(+0.24%)
Aug 20, 2019 3.582 3.600 3.531 3.557 17,927 -0.05(-1.43%)
Aug 19, 2019 3.565 3.625 3.565 3.608 79,967 +0.04(+1.08%)
Aug 16, 2019 3.582 3.582 3.569 3.569 3,259 +0.01(+0.36%)
Aug 15, 2019 3.522 3.565 3.522 3.557 16,206 +0.00(+0.00%)
Aug 14, 2019 3.522 3.557 3.522 3.557 32,524 +0.00(+0.00%)
Aug 13, 2019 3.522 3.557 3.522 3.557 69,710 +0.03(+0.73%)
Aug 12, 2019 3.531 3.542 3.522 3.531 11,482 -0.06(-1.67%)
Aug 09, 2019 3.574 3.600 3.549 3.591 6,402 +0.07(+1.95%)
Aug 08, 2019 3.600 3.600 3.522 3.522 6,536 -0.02(-0.49%)
Aug 07, 2019 3.557 3.591 3.539 3.539 5,318 -0.03(-0.72%)
Aug 06, 2019 3.531 3.574 3.531 3.565 28,367 +0.04(+1.22%)
Aug 05, 2019 3.522 3.535 3.522 3.522 2,318 -0.03(-0.97%)
Aug 02, 2019 3.557 3.565 3.522 3.557 2,328 +0.06(+1.60%)
Aug 01, 2019 3.535 3.561 3.501 3.501 13,483 +0.00(+0.00%)
Jul 31, 2019 3.501 3.561 3.501 3.501 22,989 -0.05(-1.44%)
Jul 30, 2019 3.535 3.552 3.509 3.552 33,754 +0.05(+1.46%)
Jul 29, 2019 3.501 3.569 3.501 3.501 7,805 +0.00(+0.00%)
Jul 26, 2019 3.518 3.561 3.501 3.501 6,909 -0.02(-0.50%)
Jul 25, 2019 3.512 3.518 3.501 3.518 11,149 -0.01(-0.23%)
Jul 24, 2019 3.518 3.526 3.509 3.526 5,995 +0.03(+0.73%)
Jul 23, 2019 3.501 3.518 3.501 3.501 3,362 -0.01(-0.24%)
Jul 22, 2019 3.501 3.523 3.501 3.509 2,816 +0.01(+0.24%)
Jul 19, 2019 3.518 3.524 3.501 3.501 8,666 -0.02(-0.49%)
Jul 18, 2019 3.509 3.518 3.509 3.518 457 +0.01(+0.24%)
Jul 17, 2019 3.518 3.552 3.509 3.509 4,286 -0.01(-0.36%)
Jul 16, 2019 3.526 3.541 3.518 3.522 6,974 +0.00(+0.12%)
Jul 15, 2019 3.501 3.518 3.501 3.518 1,017 +0.03(+0.98%)
Jul 12, 2019 3.518 3.552 3.484 3.484 8,198 -0.06(-1.69%)
Jul 11, 2019 3.535 3.552 3.492 3.543 5,649 +0.01(+0.24%)
Jul 10, 2019 3.484 3.535 3.484 3.535 9,349 +0.05(+1.47%)
Jul 09, 2019 3.518 3.535 3.484 3.484 14,672 -0.03(-0.73%)
Jul 08, 2019 3.518 3.518 3.504 3.509 2,991 +0.01(+0.24%)
Jul 05, 2019 3.509 3.509 3.501 3.501 2,108 -0.01(-0.24%)
Jul 03, 2019 3.501 3.509 3.501 3.509 702 +0.00(+0.12%)
Jul 02, 2019 3.501 3.514 3.501 3.505 4,832 +0.00(+0.12%)
Jul 01, 2019 3.535 3.552 3.484 3.501 10,653 -0.04(-1.21%)
Jun 28, 2019 3.526 3.543 3.526 3.543 20,027 +0.04(+1.22%)
Jun 27, 2019 3.509 3.535 3.501 3.501 4,450 +0.00(+0.00%)
Jun 26, 2019 3.492 3.518 3.484 3.501 4,639 +0.03(+0.74%)
Jun 25, 2019 3.501 3.501 3.475 3.475 7,783 -0.03(-0.73%)
Jun 24, 2019 3.552 3.552 3.467 3.501 9,727 -0.04(-1.21%)
Jun 21, 2019 3.509 3.561 3.501 3.543 27,054 +0.00(+0.00%)
Jun 20, 2019 3.509 3.569 3.509 3.543 6,524 -0.03(-0.95%)
Jun 19, 2019 3.578 3.586 3.552 3.578 8,086 +0.01(+0.24%)
Jun 18, 2019 3.552 3.569 3.535 3.569 2,835 +0.02(+0.48%)
Jun 17, 2019 3.535 3.552 3.534 3.552 1,538 +0.01(+0.24%)
Jun 14, 2019 3.552 3.561 3.543 3.543 4,918 -0.03(-0.71%)
Jun 13, 2019 3.569 3.569 3.569 3.569 1,367 -0.01(-0.25%)
Jun 12, 2019 3.603 3.612 3.501 3.578 28,841 -0.03(-0.71%)
Jun 11, 2019 3.569 3.603 3.561 3.603 4,593 +0.04(+1.20%)
Jun 10, 2019 3.578 3.612 3.561 3.561 79,675 -0.01(-0.24%)
Jun 07, 2019 3.578 3.578 3.569 3.569 3,045 +0.03(+0.72%)
Jun 06, 2019 3.561 3.586 3.543 3.543 7,802 -0.03(-0.95%)
Jun 05, 2019 3.578 3.578 3.578 3.578 6,420 +0.05(+1.45%)
Jun 04, 2019 3.663 3.663 3.526 3.526 9,656 -0.15(-3.95%)
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.