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 31, 2012 2.271 2.318 2.186 2.302 10,379 +0.01(+0.34%)
Aug 30, 2012 2.178 2.295 2.178 2.295 100,903 +0.08(+3.51%)
Aug 29, 2012 2.194 2.217 2.178 2.217 13,664 -0.04(-1.72%)
Aug 27, 2012 2.248 2.256 2.217 2.256 6,129 +0.04(+1.75%)
Aug 23, 2012 2.217 2.217 2.217 2.217 14,655 +0.01(+0.35%)
Aug 22, 2012 2.217 2.217 2.201 2.209 14,021 -0.01(-0.35%)
Aug 21, 2012 2.310 2.310 2.217 2.217 9,193 -0.04(-1.72%)
Aug 20, 2012 2.155 2.256 2.147 2.256 3,485 -0.02(-0.69%)
Aug 17, 2012 2.217 2.271 2.217 2.271 4,628 -0.04(-1.68%)
Aug 16, 2012 2.279 2.318 2.225 2.310 4,602 +0.03(+1.36%)
Aug 15, 2012 2.271 2.279 2.238 2.279 1,031 +0.06(+2.81%)
Aug 14, 2012 2.236 2.264 2.217 2.217 5,399 -0.00(-0.05%)
Aug 13, 2012 2.217 2.218 2.217 2.218 1,992 -0.03(-1.34%)
Aug 10, 2012 2.217 2.248 2.217 2.248 642 -0.00(-0.18%)
Aug 09, 2012 2.217 2.252 2.194 2.252 7,713 +0.04(+1.59%)
Aug 08, 2012 2.217 2.218 2.194 2.217 18,355 +0.00(+0.00%)
Aug 07, 2012 2.209 2.279 2.201 2.217 3,192 +0.04(+1.79%)
Aug 06, 2012 2.264 2.264 2.139 2.178 9,144 -0.05(-2.10%)
Aug 03, 2012 2.279 2.279 2.225 2.225 1,748 +0.01(+0.35%)
Aug 02, 2012 2.271 2.273 2.217 2.217 771 -0.09(-3.94%)
Aug 01, 2012 2.271 2.325 2.201 2.308 1,883 +0.02(+0.92%)
Jul 31, 2012 2.217 2.334 2.217 2.287 21,755 +0.07(+3.16%)
Jul 30, 2012 2.201 2.279 2.201 2.217 16,025 -0.05(-2.40%)
Jul 27, 2012 2.217 2.318 2.201 2.271 8,741 -0.05(-2.34%)
Jul 26, 2012 2.186 2.326 2.186 2.326 3,471 +0.12(+5.65%)
Jul 25, 2012 2.201 2.232 2.194 2.201 14,003 +0.00(+0.00%)
Jul 24, 2012 2.217 2.217 2.186 2.201 10,608 +0.02(+0.71%)
Jul 23, 2012 2.225 2.302 2.178 2.186 8,831 -0.14(-6.02%)
Jul 20, 2012 2.178 2.326 2.178 2.326 34,306 +0.15(+6.79%)
Jul 19, 2012 2.178 2.178 2.178 2.178 6,456 -0.02(-1.06%)
Jul 18, 2012 2.178 2.209 2.178 2.201 5,502 -0.03(-1.39%)
Jul 17, 2012 2.217 2.240 2.155 2.232 18,098 +0.00(+0.00%)
Jul 16, 2012 2.217 2.232 2.217 2.232 2,541 +0.00(+0.00%)
Jul 13, 2012 2.162 2.256 2.139 2.232 14,632 +0.01(+0.35%)
Jul 12, 2012 2.155 2.225 2.116 2.225 2,442 +0.02(+1.06%)
Jul 11, 2012 2.225 2.225 2.116 2.201 2,413 +0.02(+0.71%)
Jul 10, 2012 2.186 2.225 2.108 2.186 5,585 +0.01(+0.35%)
Jul 09, 2012 2.225 2.225 2.178 2.178 2,535 -0.04(-1.75%)
Jul 06, 2012 2.225 2.225 2.201 2.217 5,363 +0.00(+0.00%)
Jul 05, 2012 2.139 2.225 2.139 2.217 19,418 +0.12(+5.56%)
Jul 02, 2012 2.100 2.100 2.100 2.100 0 -0.09(-4.26%)
Jun 29, 2012 2.209 2.217 2.194 2.194 3,342 +0.01(+0.36%)
Jun 28, 2012 2.147 2.186 2.147 2.186 1,482 -0.02(-0.71%)
Jun 27, 2012 2.170 2.217 2.061 2.201 16,735 -0.01(-0.35%)
Jun 26, 2012 2.085 2.209 2.085 2.209 7,053 +0.11(+5.19%)
Jun 25, 2012 2.015 2.131 2.015 2.100 27,763 +0.10(+5.06%)
Jun 22, 2012 2.178 2.225 1.999 1.999 85,283 -0.09(-4.46%)
Jun 21, 2012 2.225 2.225 2.092 2.092 3,342 -0.09(-3.93%)
Jun 20, 2012 2.092 2.178 2.092 2.178 16,199 +0.04(+1.82%)
Jun 19, 2012 2.116 2.170 2.069 2.139 14,737 +0.01(+0.36%)
Jun 18, 2012 2.046 2.131 2.037 2.131 1,092 +0.10(+4.98%)
Jun 15, 2012 2.054 2.139 2.030 2.030 16,324 -0.01(-0.38%)
Jun 14, 2012 2.069 2.139 2.038 2.038 7,458 -0.14(-6.56%)
Jun 13, 2012 2.139 2.181 2.100 2.181 7,970 +0.02(+0.86%)
Jun 12, 2012 2.077 2.162 2.077 2.162 3,323 +0.08(+3.73%)
Jun 10, 2012 2.085 2.085 2.085 0 +0.00(+0.00%)
Jun 08, 2012 2.069 2.139 2.069 2.085 2,314 +0.02(+1.13%)
Jun 07, 2012 2.124 2.155 2.038 2.061 12,110 -0.06(-2.93%)
Jun 06, 2012 2.100 2.124 2.022 2.124 2,754 +0.10(+5.00%)
Jun 05, 2012 2.170 2.201 2.022 2.022 19,300 -0.19(-8.45%)
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.