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 )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 4.084 4.200 4.084 4.169 18,215 -0.02(-0.37%)
Apr 28, 2005 4.084 4.200 4.084 4.185 9,380 +0.04(+0.94%)
Apr 27, 2005 4.154 4.200 4.076 4.146 11,834 +0.07(+1.72%)
Apr 26, 2005 4.045 4.099 4.045 4.076 75,819 +0.00(+0.00%)
Apr 25, 2005 4.084 4.084 4.022 4.076 2,314 +0.03(+0.77%)
Apr 22, 2005 4.029 4.099 4.006 4.045 16,326 +0.01(+0.19%)
Apr 21, 2005 4.014 4.200 4.014 4.037 128,685 -0.05(-1.33%)
Apr 20, 2005 4.395 4.395 4.006 4.092 14,062 -0.02(-0.57%)
Apr 19, 2005 4.123 4.154 4.092 4.115 17,946 -0.03(-0.75%)
Apr 18, 2005 4.123 4.200 4.123 4.146 9,204 +0.02(+0.57%)
Apr 15, 2005 4.208 4.263 4.123 4.123 22,060 -0.19(-4.33%)
Apr 14, 2005 4.356 4.372 4.208 4.309 4,792 -0.05(-1.07%)
Apr 13, 2005 4.434 4.434 4.356 4.356 15,343 -0.05(-1.06%)
Apr 12, 2005 4.356 4.410 4.356 4.403 11,960 +0.05(+1.07%)
Apr 11, 2005 4.356 4.356 4.302 4.356 12,535 -0.01(-0.18%)
Apr 08, 2005 4.403 4.434 4.364 4.364 11,556 -0.03(-0.71%)
Apr 07, 2005 4.356 4.434 4.356 4.395 11,981 -0.02(-0.35%)
Apr 06, 2005 4.418 4.418 4.372 4.410 5,572 +0.02(+0.35%)
Apr 05, 2005 4.364 4.395 4.364 4.395 3,856 +0.04(+0.89%)
Apr 04, 2005 4.364 4.387 4.356 4.356 11,846 +0.02(+0.54%)
Apr 01, 2005 4.434 4.434 4.302 4.333 5,914 -0.03(-0.71%)
Mar 31, 2005 4.208 4.395 4.208 4.364 18,237 -0.01(-0.18%)
Mar 30, 2005 4.247 4.434 4.247 4.372 7,077 -0.02(-0.35%)
Mar 29, 2005 4.364 4.395 4.356 4.387 6,524 -0.03(-0.70%)
Mar 28, 2005 4.208 4.442 4.208 4.418 19,871 +0.16(+3.65%)
Mar 24, 2005 4.403 4.473 4.224 4.263 38,303 -0.21(-4.70%)
Mar 23, 2005 4.442 4.488 4.434 4.473 58,593 -0.01(-0.17%)
Mar 22, 2005 4.426 4.496 4.418 4.480 42,612 +0.09(+1.95%)
Mar 21, 2005 4.403 4.418 4.395 4.395 4,820 -0.04(-0.88%)
Mar 18, 2005 4.403 4.434 4.395 4.434 4,995 +0.01(+0.18%)
Mar 17, 2005 4.434 4.434 4.403 4.426 6,181 -0.02(-0.35%)
Mar 16, 2005 4.403 4.473 4.403 4.442 5,634 +0.05(+1.06%)
Mar 15, 2005 4.434 4.434 4.278 4.395 24,510 -0.01(-0.18%)
Mar 14, 2005 4.496 4.496 4.403 4.403 1,542 -0.07(-1.57%)
Mar 11, 2005 4.403 4.496 4.403 4.473 7,392 -0.02(-0.52%)
Mar 10, 2005 4.644 4.644 4.473 4.496 8,356 -0.05(-1.03%)
Mar 09, 2005 4.457 4.597 4.449 4.543 11,730 +0.01(+0.17%)
Mar 08, 2005 4.480 4.659 4.480 4.535 18,831 +0.05(+1.22%)
Mar 07, 2005 4.582 4.652 4.473 4.480 13,777 -0.03(-0.69%)
Mar 04, 2005 4.480 4.543 4.473 4.512 14,511 +0.04(+0.87%)
Mar 03, 2005 4.325 4.504 4.325 4.473 39,724 +0.16(+3.60%)
Mar 02, 2005 4.394 4.512 4.302 4.317 22,506 +0.02(+0.54%)
Mar 01, 2005 4.302 4.340 4.263 4.294 36,611 -0.01(-0.18%)
Feb 28, 2005 4.278 4.309 4.208 4.302 35,772 +0.02(+0.55%)
Feb 25, 2005 4.200 4.278 4.123 4.278 48,868 +0.16(+3.77%)
Feb 24, 2005 4.084 4.193 4.084 4.123 48,183 +0.04(+0.95%)
Feb 23, 2005 4.084 4.146 4.084 4.084 14,784 +0.02(+0.57%)
Feb 22, 2005 3.983 4.092 3.983 4.060 14,649 -0.02(-0.57%)
Feb 18, 2005 3.983 4.099 3.983 4.084 37,342 +0.00(+0.00%)
Feb 17, 2005 4.045 4.154 4.045 4.084 9,181 +0.03(+0.77%)
Feb 16, 2005 3.975 4.068 3.975 4.053 5,560 -0.02(-0.57%)
Feb 15, 2005 4.045 4.076 4.006 4.076 18,701 +0.07(+1.75%)
Feb 14, 2005 4.084 4.169 3.967 4.006 14,580 +0.04(+0.98%)
Feb 11, 2005 3.897 4.060 3.897 3.967 18,823 +0.07(+1.80%)
Feb 10, 2005 4.060 4.169 3.889 3.897 67,272 -0.19(-4.57%)
Feb 09, 2005 4.092 4.123 4.084 4.084 60,653 -0.07(-1.69%)
Feb 08, 2005 4.130 4.154 4.015 4.154 14,569 +0.15(+3.69%)
Feb 07, 2005 3.928 4.154 3.928 4.006 34,803 +0.05(+1.38%)
Feb 04, 2005 3.975 4.092 3.889 3.952 28,325 -0.20(-4.87%)
Feb 03, 2005 3.998 4.193 3.975 4.154 25,838 +0.29(+7.44%)
Feb 02, 2005 3.952 4.107 3.850 3.866 17,256 -0.18(-4.42%)
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.