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 30, 2007 6.120 6.200 6.120 6.150 3,400 +0.03(+0.42%)
Apr 27, 2007 6.100 6.124 6.100 6.124 7,600 +0.02(+0.40%)
Apr 26, 2007 6.000 6.100 6.000 6.100 700 +0.06(+0.99%)
Apr 25, 2007 6.050 6.100 5.880 6.040 3,500 +0.04(+0.67%)
Apr 24, 2007 5.850 6.100 5.800 6.000 6,900 +0.17(+2.92%)
Apr 23, 2007 5.830 5.840 5.800 5.830 4,300 -0.20(-3.32%)
Apr 20, 2007 5.830 6.080 5.760 6.030 12,200 +0.20(+3.43%)
Apr 19, 2007 5.810 5.890 5.810 5.830 3,800 +0.01(+0.22%)
Apr 18, 2007 5.810 5.840 5.810 5.817 2,500 -0.07(-1.23%)
Apr 17, 2007 5.800 5.890 5.800 5.890 1,000 +0.09(+1.55%)
Apr 16, 2007 5.890 5.890 5.750 5.800 15,700 -0.11(-1.86%)
Apr 13, 2007 5.890 5.990 5.880 5.910 4,300 -0.08(-1.33%)
Apr 12, 2007 5.970 5.990 5.970 5.990 3,100 +0.00(+0.00%)
Apr 11, 2007 5.980 5.990 5.860 5.990 3,900 +0.00(+0.00%)
Apr 10, 2007 5.900 5.990 5.900 5.990 7,800 +0.00(+0.00%)
Apr 09, 2007 5.870 5.990 5.840 5.990 3,300 +0.09(+1.53%)
Apr 05, 2007 5.950 6.000 5.900 5.900 11,600 +0.00(+0.00%)
Apr 04, 2007 5.880 5.950 5.810 5.900 5,700 -0.02(-0.40%)
Apr 03, 2007 5.870 5.924 5.820 5.924 2,000 +0.04(+0.74%)
Apr 02, 2007 5.850 5.900 5.850 5.880 2,700 -0.06(-1.01%)
Mar 30, 2007 5.900 6.050 5.870 5.940 8,800 -0.01(-0.17%)
Mar 29, 2007 5.970 6.100 5.950 5.950 11,800 +0.02(+0.34%)
Mar 28, 2007 5.920 5.980 5.910 5.930 3,400 -0.07(-1.17%)
Mar 27, 2007 5.950 6.000 5.930 6.000 1,800 +0.01(+0.17%)
Mar 26, 2007 6.000 6.015 5.980 5.990 4,800 +0.08(+1.35%)
Mar 23, 2007 6.080 6.080 5.900 5.910 14,900 -0.17(-2.80%)
Mar 22, 2007 6.050 6.120 6.000 6.080 7,000 -0.03(-0.49%)
Mar 21, 2007 6.140 6.140 6.100 6.110 4,600 +0.05(+0.82%)
Mar 20, 2007 6.080 6.110 6.010 6.060 5,700 +0.08(+1.34%)
Mar 19, 2007 6.050 6.050 5.960 5.980 10,300 -0.12(-1.97%)
Mar 16, 2007 6.070 6.139 6.070 6.100 3,200 +0.05(+0.83%)
Mar 15, 2007 6.120 6.120 5.950 6.050 14,100 -0.06(-0.98%)
Mar 14, 2007 6.190 6.200 6.110 6.110 12,000 -0.04(-0.65%)
Mar 13, 2007 6.150 6.150 6.100 6.150 2,400 +0.00(+0.00%)
Mar 12, 2007 6.150 6.270 6.110 6.150 2,600 -0.08(-1.28%)
Mar 09, 2007 6.140 6.240 6.140 6.230 1,900 +0.00(+0.00%)
Mar 08, 2007 6.250 6.290 6.100 6.230 36,600 -0.02(-0.32%)
Mar 07, 2007 6.340 6.340 6.160 6.250 23,000 -0.14(-2.19%)
Mar 06, 2007 6.370 6.390 6.310 6.390 2,000 +0.02(+0.31%)
Mar 05, 2007 6.250 6.420 6.250 6.370 7,100 +0.06(+0.95%)
Mar 02, 2007 6.320 6.390 6.200 6.310 8,200 -0.02(-0.32%)
Mar 01, 2007 6.270 6.340 6.160 6.330 20,000 +0.05(+0.80%)
Feb 28, 2007 6.300 6.390 6.150 6.280 12,400 +0.03(+0.48%)
Feb 27, 2007 6.340 6.430 6.250 6.250 11,400 -0.09(-1.42%)
Feb 26, 2007 6.360 6.440 6.340 6.340 3,100 -0.06(-0.94%)
Feb 23, 2007 6.400 6.590 6.200 6.400 11,200 -0.01(-0.16%)
Feb 22, 2007 6.440 6.450 6.400 6.410 4,200 -0.08(-1.23%)
Feb 21, 2007 6.400 6.490 6.400 6.490 1,900 +0.07(+1.08%)
Feb 20, 2007 6.550 6.550 6.420 6.421 7,100 -0.13(-1.97%)
Feb 16, 2007 6.450 6.550 6.360 6.550 5,800 +0.14(+2.18%)
Feb 15, 2007 6.450 6.600 6.330 6.410 13,600 -0.08(-1.23%)
Feb 14, 2007 6.450 6.650 6.320 6.490 6,838 -0.06(-0.92%)
Feb 13, 2007 6.490 6.600 6.490 6.550 1,700 +0.06(+0.92%)
Feb 12, 2007 6.510 6.580 6.350 6.490 7,800 +0.02(+0.31%)
Feb 09, 2007 6.470 6.570 6.460 6.470 5,900 -0.03(-0.46%)
Feb 08, 2007 6.500 6.500 6.500 6.500 800 +0.00(+0.00%)
Feb 07, 2007 6.450 6.500 6.390 6.500 4,300 +0.01(+0.15%)
Feb 06, 2007 6.370 6.490 6.370 6.490 3,000 +0.09(+1.41%)
Feb 05, 2007 6.370 6.400 6.370 6.400 1,100 -0.05(-0.78%)
Feb 02, 2007 6.330 6.450 6.330 6.450 7,200 -0.01(-0.15%)
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.