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 28, 2023 2.845 2.845 2.764 2.826 12,671 -0.01(-0.33%)
Apr 27, 2023 2.816 2.845 2.816 2.835 19,447 +0.13(+4.91%)
Apr 26, 2023 2.778 2.845 2.702 2.702 16,974 -0.08(-2.73%)
Apr 25, 2023 2.826 2.987 2.778 2.778 43,560 -0.02(-0.68%)
Apr 24, 2023 2.845 2.854 2.797 2.797 72,807 -0.05(-1.67%)
Apr 21, 2023 2.911 2.911 2.845 2.845 3,431 -0.12(-4.15%)
Apr 20, 2023 2.968 2.968 2.968 2.968 1,315 -0.04(-1.26%)
Apr 19, 2023 2.920 3.015 2.920 3.006 8,830 +0.09(+3.26%)
Apr 18, 2023 2.939 2.939 2.902 2.911 3,684 -0.03(-0.97%)
Apr 17, 2023 2.949 2.949 2.939 2.939 2,298 -0.02(-0.64%)
Apr 14, 2023 2.977 3.170 2.958 2.958 2,772 -0.07(-2.19%)
Apr 13, 2023 3.082 3.082 2.949 3.025 4,068 -0.09(-2.74%)
Apr 12, 2023 3.034 3.110 2.939 3.110 12,362 +0.11(+3.80%)
Apr 11, 2023 2.996 3.186 2.996 2.996 17,471 +0.00(+0.00%)
Apr 10, 2023 3.063 3.139 2.977 2.996 20,345 -0.03(-0.94%)
Apr 06, 2023 3.053 3.053 2.911 3.025 2,975 -0.01(-0.31%)
Apr 05, 2023 2.911 3.034 2.902 3.034 2,152 +0.11(+3.90%)
Apr 04, 2023 3.034 3.034 2.920 2.920 6,808 +0.02(+0.65%)
Apr 03, 2023 2.968 2.968 2.892 2.902 42,060 +0.01(+0.33%)
Mar 31, 2023 3.101 3.110 2.892 2.892 24,605 -0.20(-6.44%)
Mar 30, 2023 3.148 3.347 3.091 3.091 2,243 -0.09(-2.69%)
Mar 29, 2023 3.139 3.177 3.091 3.176 4,936 +0.03(+0.90%)
Mar 28, 2023 3.186 3.205 3.148 3.148 4,677 -0.09(-2.64%)
Mar 27, 2023 3.262 3.328 3.205 3.233 10,890 +0.11(+3.65%)
Mar 24, 2023 3.376 3.376 3.053 3.120 52,345 -0.20(-6.00%)
Mar 23, 2023 3.262 3.319 3.255 3.319 7,493 -0.17(-4.89%)
Mar 22, 2023 3.328 3.508 3.224 3.489 28,701 +0.17(+5.14%)
Mar 21, 2023 3.414 3.575 3.271 3.319 37,120 +0.04(+1.16%)
Mar 20, 2023 3.347 3.537 3.271 3.281 15,511 +0.01(+0.29%)
Mar 17, 2023 3.461 3.461 3.271 3.271 19,243 -0.27(-7.51%)
Mar 16, 2023 3.414 3.546 3.404 3.537 4,854 +0.13(+3.90%)
Mar 15, 2023 3.518 3.575 3.376 3.404 12,426 -0.06(-1.64%)
Mar 14, 2023 3.366 3.575 3.366 3.461 14,697 -0.04(-1.22%)
Mar 13, 2023 3.319 3.584 2.797 3.504 33,181 -0.17(-4.52%)
Mar 10, 2023 3.745 3.745 3.641 3.670 27,418 -0.11(-3.01%)
Mar 09, 2023 3.764 3.783 3.736 3.783 10,864 +0.00(+0.00%)
Mar 08, 2023 3.785 3.785 3.764 3.783 3,982 +0.04(+1.01%)
Mar 07, 2023 3.794 3.794 3.745 3.745 1,801 -0.02(-0.50%)
Mar 06, 2023 3.764 3.783 3.764 3.764 2,762 +0.02(+0.51%)
Mar 03, 2023 3.764 3.774 3.745 3.745 15,960 -0.03(-0.76%)
Mar 02, 2023 3.764 3.774 3.764 3.774 2,185 +0.02(+0.51%)
Mar 01, 2023 3.755 3.774 3.755 3.755 12,580 -0.02(-0.50%)
Feb 28, 2023 3.755 3.793 3.755 3.774 1,880 +0.00(+0.00%)
Feb 27, 2023 3.774 3.795 3.774 3.774 8,010 -0.04(-0.99%)
Feb 24, 2023 3.840 3.840 3.764 3.812 3,634 +0.01(+0.25%)
Feb 23, 2023 3.764 3.831 3.764 3.802 9,211 +0.04(+1.01%)
Feb 22, 2023 3.783 3.802 3.764 3.764 6,079 +0.00(+0.00%)
Feb 21, 2023 3.859 3.870 3.764 3.764 8,694 -0.05(-1.24%)
Feb 17, 2023 3.859 3.859 3.755 3.812 2,138 -0.03(-0.74%)
Feb 16, 2023 3.736 3.840 3.736 3.840 21,482 +0.07(+1.76%)
Feb 15, 2023 3.764 3.821 3.764 3.774 5,558 -0.02(-0.50%)
Feb 14, 2023 3.774 3.793 3.774 3.793 2,491 +0.00(+0.00%)
Feb 13, 2023 3.774 3.817 3.774 3.793 3,719 +0.02(+0.50%)
Feb 10, 2023 3.793 3.793 3.774 3.774 11,761 -0.02(-0.62%)
Feb 09, 2023 3.783 3.802 3.745 3.798 8,661 -0.01(-0.25%)
Feb 08, 2023 3.812 3.821 3.793 3.807 4,436 +0.01(+0.37%)
Feb 07, 2023 3.850 3.882 3.793 3.793 9,072 +0.00(+0.00%)
Feb 06, 2023 3.793 3.907 3.793 3.793 75,162 -0.06(-1.48%)
Feb 03, 2023 3.850 3.897 3.840 3.850 15,584 +0.00(+0.00%)
Feb 02, 2023 3.784 3.850 3.765 3.850 5,971 +0.08(+2.25%)
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.