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 )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 3.526 3.561 3.518 3.518 10,540 -0.07(-1.88%)
May 30, 2019 3.569 3.586 3.569 3.585 11,174 +0.05(+1.42%)
May 29, 2019 3.536 3.552 3.535 3.535 22,259 -0.05(-1.43%)
May 28, 2019 3.543 3.586 3.543 3.586 1,408 +0.02(+0.48%)
May 24, 2019 3.519 3.578 3.519 3.569 16,045 +0.01(+0.24%)
May 23, 2019 3.526 3.561 3.526 3.561 6,801 -0.01(-0.24%)
May 22, 2019 3.552 3.569 3.509 3.569 12,949 -0.02(-0.48%)
May 21, 2019 3.580 3.595 3.534 3.586 13,466 +0.02(+0.45%)
May 20, 2019 3.561 3.612 3.561 3.570 16,503 -0.04(-1.16%)
May 17, 2019 3.543 3.612 3.543 3.612 10,306 +0.03(+0.71%)
May 16, 2019 3.569 3.586 3.561 3.586 8,539 +0.00(+0.00%)
May 15, 2019 3.578 3.586 3.568 3.586 13,579 +0.01(+0.36%)
May 14, 2019 3.578 3.586 3.552 3.573 13,814 +0.01(+0.36%)
May 13, 2019 3.552 3.612 3.543 3.561 37,584 +0.00(+0.12%)
May 10, 2019 3.578 3.595 3.532 3.556 12,297 +0.00(+0.07%)
May 09, 2019 3.543 3.561 3.543 3.554 15,677 -0.02(-0.66%)
May 08, 2019 3.561 3.578 3.544 3.578 17,698 +0.00(+0.00%)
May 07, 2019 3.492 3.586 3.492 3.578 17,731 +0.09(+2.70%)
May 06, 2019 3.578 3.595 3.484 3.484 99,503 -0.09(-2.63%)
May 03, 2019 3.586 3.586 3.569 3.578 24,829 +0.01(+0.36%)
May 02, 2019 3.505 3.565 3.505 3.565 16,474 +0.06(+1.69%)
May 01, 2019 3.505 3.514 3.488 3.505 15,626 +0.01(+0.24%)
Apr 30, 2019 3.471 3.505 3.471 3.497 11,842 -0.00(-0.12%)
Apr 29, 2019 3.480 3.505 3.480 3.501 36,314 +0.03(+0.86%)
Apr 26, 2019 3.463 3.480 3.463 3.471 31,457 +0.01(+0.25%)
Apr 25, 2019 3.454 3.471 3.446 3.463 33,519 +0.02(+0.49%)
Apr 24, 2019 3.446 3.463 3.442 3.446 5,112 +0.00(+0.00%)
Apr 23, 2019 3.446 3.450 3.429 3.446 26,741 +0.02(+0.50%)
Apr 22, 2019 3.446 3.446 3.429 3.429 5,656 -0.02(-0.49%)
Apr 18, 2019 3.437 3.454 3.420 3.446 9,072 +0.01(+0.25%)
Apr 17, 2019 3.480 3.480 3.429 3.437 6,675 +0.00(+0.00%)
Apr 16, 2019 3.454 3.505 3.437 3.437 86,356 -0.02(-0.46%)
Apr 15, 2019 3.429 3.454 3.421 3.453 13,859 +0.03(+0.96%)
Apr 12, 2019 3.463 3.463 3.420 3.420 7,186 -0.01(-0.25%)
Apr 11, 2019 3.412 3.429 3.412 3.429 4,070 +0.01(+0.25%)
Apr 10, 2019 3.429 3.454 3.420 3.420 4,366 -0.01(-0.25%)
Apr 09, 2019 3.430 3.437 3.419 3.429 3,175 -0.01(-0.25%)
Apr 08, 2019 3.420 3.437 3.420 3.437 2,463 +0.01(+0.25%)
Apr 05, 2019 3.412 3.429 3.412 3.429 2,592 +0.01(+0.25%)
Apr 04, 2019 3.420 3.440 3.420 3.420 18,233 -0.01(-0.25%)
Apr 03, 2019 3.420 3.429 3.420 3.429 2,070 +0.01(+0.25%)
Apr 02, 2019 3.429 3.429 3.412 3.420 3,913 +0.00(+0.00%)
Apr 01, 2019 3.420 3.429 3.412 3.420 13,616 +0.01(+0.25%)
Mar 29, 2019 3.420 3.420 3.395 3.412 7,069 +0.01(+0.25%)
Mar 28, 2019 3.404 3.420 3.378 3.404 3,083 +0.00(+0.00%)
Mar 27, 2019 3.370 3.429 3.370 3.404 12,732 +0.03(+1.01%)
Mar 26, 2019 3.370 3.395 3.361 3.370 12,709 -0.02(-0.63%)
Mar 25, 2019 3.378 3.404 3.327 3.391 16,453 -0.02(-0.62%)
Mar 22, 2019 3.471 3.471 3.378 3.412 40,294 -0.06(-1.71%)
Mar 21, 2019 3.471 3.488 3.468 3.471 10,011 -0.02(-0.49%)
Mar 20, 2019 3.497 3.505 3.488 3.488 2,163 +0.01(+0.24%)
Mar 19, 2019 3.514 3.522 3.480 3.480 44,254 -0.04(-1.20%)
Mar 18, 2019 3.514 3.522 3.488 3.522 10,451 +0.00(+0.00%)
Mar 15, 2019 3.514 3.522 3.488 3.522 33,460 +0.02(+0.52%)
Mar 14, 2019 3.505 3.522 3.504 3.504 1,948 +0.01(+0.21%)
Mar 13, 2019 3.505 3.514 3.488 3.497 20,214 +0.01(+0.24%)
Mar 12, 2019 3.497 3.514 3.488 3.488 1,746 -0.03(-0.72%)
Mar 11, 2019 3.514 3.514 3.484 3.514 10,858 -0.02(-0.48%)
Mar 08, 2019 3.539 3.548 3.522 3.531 4,948 -0.01(-0.29%)
Mar 07, 2019 3.599 3.599 3.454 3.541 7,717 -0.05(-1.37%)
Mar 06, 2019 3.599 3.599 3.590 3.590 13,341 -0.00(-0.07%)
Mar 05, 2019 3.599 3.599 3.590 3.593 12,982 -0.01(-0.17%)
Mar 04, 2019 3.599 3.599 3.590 3.599 29,807 +0.00(+0.00%)
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.