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 )

2.970 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 4.400 4.404 4.300 4.350 66,788 +0.00(+0.00%)
Apr 27, 2017 4.450 4.500 4.350 4.350 13,809 -0.15(-3.33%)
Apr 26, 2017 4.600 4.642 4.500 4.500 11,889 -0.05(-1.10%)
Apr 25, 2017 4.477 4.550 4.464 4.550 15,195 +0.15(+3.41%)
Apr 24, 2017 4.310 4.500 4.310 4.400 31,314 +0.05(+1.15%)
Apr 21, 2017 4.450 4.499 4.350 4.350 27,441 -0.15(-3.33%)
Apr 20, 2017 4.450 4.549 4.450 4.500 10,726 +0.05(+1.12%)
Apr 19, 2017 4.450 4.500 4.450 4.450 16,237 +0.05(+1.14%)
Apr 18, 2017 4.550 4.550 4.400 4.400 12,875 -0.10(-2.22%)
Apr 17, 2017 4.650 4.650 4.450 4.500 24,357 -0.05(-1.10%)
Apr 13, 2017 4.550 4.649 4.500 4.550 22,015 +0.00(+0.00%)
Apr 12, 2017 4.650 4.655 4.476 4.550 41,511 -0.05(-1.09%)
Apr 11, 2017 4.650 4.750 4.600 4.600 22,042 +0.05(+1.10%)
Apr 10, 2017 4.840 4.850 4.550 4.550 23,219 -0.15(-3.19%)
Apr 07, 2017 4.400 4.775 4.400 4.700 44,913 +0.30(+6.82%)
Apr 06, 2017 4.850 4.850 4.250 4.400 65,732 -0.35(-7.37%)
Apr 05, 2017 5.000 5.000 4.750 4.750 92,854 +0.05(+1.06%)
Apr 04, 2017 4.650 4.950 4.562 4.700 114,487 +0.13(+2.76%)
Apr 03, 2017 4.350 4.700 4.300 4.574 135,165 +0.25(+5.75%)
Mar 31, 2017 4.250 4.350 4.250 4.325 39,338 +0.12(+2.98%)
Mar 30, 2017 4.250 4.294 4.200 4.200 42,220 -0.05(-1.18%)
Mar 29, 2017 4.300 4.350 4.200 4.250 27,552 +0.00(+0.00%)
Mar 28, 2017 4.436 4.436 4.200 4.250 55,289 -0.05(-1.16%)
Mar 27, 2017 4.300 4.500 4.300 4.300 18,215 -0.10(-2.27%)
Mar 24, 2017 4.600 4.625 4.300 4.400 52,776 -0.13(-2.87%)
Mar 23, 2017 4.100 4.650 4.100 4.530 153,701 +0.53(+13.25%)
Mar 22, 2017 3.856 4.050 3.856 4.000 21,699 +0.05(+1.27%)
Mar 21, 2017 4.150 4.150 3.900 3.950 17,533 -0.10(-2.47%)
Mar 20, 2017 4.000 4.100 3.950 4.050 3,932 +0.06(+1.50%)
Mar 17, 2017 3.988 3.991 3.850 3.990 20,263 +0.14(+3.64%)
Mar 16, 2017 3.867 3.900 3.850 3.850 8,165 +0.00(+0.00%)
Mar 15, 2017 3.850 3.900 3.800 3.850 19,654 +0.00(+0.00%)
Mar 14, 2017 3.949 3.949 3.850 3.850 1,405 +0.00(+0.00%)
Mar 13, 2017 3.900 3.926 3.800 3.850 17,030 -0.10(-2.53%)
Mar 10, 2017 3.950 4.000 3.950 3.950 2,831 +0.00(+0.00%)
Mar 09, 2017 4.000 4.050 3.950 3.950 14,961 -0.10(-2.47%)
Mar 08, 2017 4.021 4.100 4.000 4.050 5,151 +0.05(+1.25%)
Mar 07, 2017 4.000 4.050 3.950 4.000 9,984 -0.05(-1.23%)
Mar 06, 2017 4.150 4.176 4.000 4.050 8,846 -0.05(-1.22%)
Mar 03, 2017 4.100 4.200 4.000 4.100 9,265 +0.00(+0.00%)
Mar 02, 2017 4.250 4.250 4.100 4.100 15,570 +0.10(+2.50%)
Mar 01, 2017 4.100 4.100 4.000 4.000 4,909 -0.05(-1.23%)
Feb 28, 2017 4.200 4.200 4.000 4.050 7,563 -0.15(-3.57%)
Feb 27, 2017 4.151 4.200 4.150 4.200 1,744 +0.10(+2.44%)
Feb 24, 2017 4.056 4.150 4.050 4.100 3,176 -0.03(-0.61%)
Feb 23, 2017 4.150 4.150 4.050 4.125 7,763 +0.03(+0.61%)
Feb 22, 2017 4.300 4.335 4.100 4.100 8,725 -0.17(-3.98%)
Feb 21, 2017 4.300 4.363 4.250 4.270 20,731 +0.02(+0.47%)
Feb 17, 2017 4.250 4.250 4.250 0 +0.20(+4.94%)
Feb 16, 2017 4.151 4.156 4.050 4.050 18,413 -0.05(-1.22%)
Feb 15, 2017 4.100 4.103 4.055 4.100 3,054 +0.00(+0.00%)
Feb 14, 2017 4.100 4.100 4.012 4.100 11,524 +0.10(+2.50%)
Feb 13, 2017 4.150 4.150 3.950 4.000 18,443 -0.10(-2.44%)
Feb 10, 2017 4.050 4.100 3.850 4.100 28,022 +0.10(+2.50%)
Feb 09, 2017 4.001 4.050 3.901 4.000 8,807 +0.00(+0.00%)
Feb 08, 2017 4.100 4.150 4.000 4.000 8,689 -0.05(-1.23%)
Feb 07, 2017 4.250 4.250 4.000 4.050 24,183 -0.20(-4.71%)
Feb 06, 2017 4.440 4.440 4.178 4.250 14,896 -0.15(-3.41%)
Feb 03, 2017 4.300 4.400 4.200 4.400 13,977 +0.20(+4.76%)
Feb 02, 2017 4.400 4.400 4.151 4.200 19,649 -0.14(-3.23%)
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.