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 (%)
Jan 31, 2014 2.840 2.890 2.840 2.890 1,533 +0.04(+1.40%)
Jan 30, 2014 2.900 2.900 2.740 2.850 1,065 -0.11(-3.85%)
Jan 28, 2014 2.964 2.964 2.964 2.964 0 -0.00(-0.14%)
Jan 27, 2014 2.968 2.968 2.968 2.968 1,245 +0.03(+0.96%)
Jan 24, 2014 2.970 2.970 2.900 2.940 5,617 -0.05(-1.67%)
Jan 23, 2014 2.986 2.990 2.910 2.990 6,625 +0.00(+0.00%)
Jan 21, 2014 2.930 2.990 2.990 2.990 200 +0.04(+1.35%)
Jan 17, 2014 2.990 2.950 2.950 2.950 17,000 +0.01(+0.34%)
Jan 16, 2014 2.970 3.020 2.920 2.940 5,423 -0.06(-2.00%)
Jan 15, 2014 3.100 3.100 2.840 3.000 22,735 -0.09(-2.92%)
Jan 14, 2014 3.000 3.100 3.000 3.090 2,933 +0.09(+3.00%)
Jan 13, 2014 2.790 3.000 2.790 3.000 8,183 +0.20(+7.14%)
Jan 10, 2014 2.700 2.800 2.700 2.800 18,074 +0.15(+5.64%)
Jan 09, 2014 2.730 2.730 2.650 2.651 20,092 -0.12(-4.32%)
Jan 08, 2014 2.820 2.820 2.630 2.770 20,792 -0.13(-4.48%)
Jan 07, 2014 2.880 2.950 2.720 2.900 93,566 +0.05(+1.75%)
Jan 06, 2014 2.780 2.870 2.780 2.850 39,532 +0.11(+4.01%)
Jan 03, 2014 2.690 2.740 2.681 2.740 1,450 +0.10(+3.79%)
Jan 02, 2014 2.760 2.760 2.640 2.640 4,439 -0.13(-4.69%)
Dec 31, 2013 2.610 2.770 2.770 2.770 21,300 +0.15(+5.73%)
Dec 30, 2013 2.680 2.680 2.620 2.620 3,278 -0.01(-0.38%)
Dec 27, 2013 2.710 2.800 2.610 2.630 8,992 -0.16(-5.73%)
Dec 26, 2013 2.510 2.790 2.510 2.790 7,199 +0.20(+7.72%)
Dec 24, 2013 2.640 2.640 2.510 2.590 6,918 -0.03(-1.15%)
Dec 23, 2013 2.850 2.850 2.605 2.620 7,669 -0.18(-6.43%)
Dec 20, 2013 3.100 3.110 2.800 2.800 32,702 -0.21(-6.98%)
Dec 19, 2013 2.790 3.300 2.750 3.010 61,962 +0.33(+12.31%)
Dec 18, 2013 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Dec 17, 2013 2.650 2.680 2.610 2.680 2,575 +0.04(+1.52%)
Dec 16, 2013 2.710 2.710 2.640 2.640 3,909 -0.09(-3.30%)
Dec 13, 2013 2.730 2.730 2.730 2.730 2,775 -0.00(-0.04%)
Dec 11, 2013 2.731 2.731 2.731 2.731 0 +0.05(+1.90%)
Dec 10, 2013 2.685 2.710 2.680 2.680 1,156 -0.02(-0.74%)
Dec 09, 2013 2.658 2.700 2.658 2.700 436 +0.05(+1.89%)
Dec 06, 2013 2.560 2.650 2.560 2.650 400 +0.06(+2.32%)
Dec 05, 2013 2.563 2.600 2.560 2.590 1,200 +0.03(+1.17%)
Dec 04, 2013 2.560 2.699 2.320 2.560 21,692 +0.06(+2.40%)
Dec 03, 2013 2.740 2.800 2.500 2.500 14,067 -0.20(-7.40%)
Dec 02, 2013 2.710 2.720 2.700 2.700 2,200 -0.01(-0.37%)
Nov 29, 2013 2.700 2.711 2.699 2.710 3,200 +0.01(+0.37%)
Nov 27, 2013 2.550 2.750 2.520 2.700 15,988 +0.20(+8.00%)
Nov 26, 2013 2.440 2.549 2.360 2.500 12,208 +0.06(+2.46%)
Nov 25, 2013 2.400 2.450 2.360 2.440 11,100 +0.09(+3.83%)
Nov 22, 2013 2.350 2.350 2.350 2.350 500 +0.01(+0.34%)
Nov 21, 2013 2.344 2.344 2.342 2.342 200 -0.03(-1.18%)
Nov 20, 2013 2.350 2.450 2.350 2.370 4,999 +0.06(+2.60%)
Nov 19, 2013 2.350 2.400 2.300 2.310 7,159 -0.04(-1.70%)
Nov 18, 2013 2.430 2.430 2.350 2.350 610 -0.03(-1.26%)
Nov 15, 2013 2.390 2.390 2.350 2.380 5,051 -0.07(-2.86%)
Nov 14, 2013 2.414 2.450 2.414 2.450 1,100 +0.00(+0.00%)
Nov 13, 2013 2.370 2.450 2.350 2.450 4,417 +0.09(+3.81%)
Nov 12, 2013 2.370 2.390 2.345 2.360 2,156 +0.00(+0.00%)
Nov 11, 2013 2.360 2.360 2.360 2.360 100 -0.01(-0.42%)
Nov 08, 2013 2.369 2.370 2.369 2.370 1,500 +0.02(+0.85%)
Nov 07, 2013 2.400 2.400 2.290 2.350 2,600 -0.11(-4.47%)
Nov 06, 2013 2.460 2.460 2.460 2.460 600 -0.01(-0.40%)
Nov 05, 2013 2.470 2.470 2.470 2.470 100 +0.06(+2.47%)
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.