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 )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 4.162 4.263 4.162 4.247 8,464 +0.03(+0.74%)
May 27, 2005 4.092 4.216 4.092 4.216 5,175 +0.05(+1.12%)
May 26, 2005 4.084 4.208 4.084 4.169 17,364 +0.00(+0.00%)
May 25, 2005 4.084 4.232 4.084 4.169 3,856 +0.01(+0.19%)
May 24, 2005 4.076 4.231 4.045 4.162 6,427 +0.09(+2.29%)
May 23, 2005 3.944 4.232 3.944 4.068 30,978 +0.12(+2.95%)
May 20, 2005 3.983 4.076 3.952 3.952 19,844 +0.02(+0.40%)
May 19, 2005 3.928 3.952 3.928 3.936 9,812 +0.02(+0.40%)
May 18, 2005 3.936 4.022 3.913 3.920 19,540 -0.10(-2.51%)
May 17, 2005 4.099 4.099 3.936 4.022 14,167 +0.09(+2.17%)
May 16, 2005 3.998 4.254 3.889 3.936 4,192 -0.03(-0.78%)
May 13, 2005 4.185 4.185 3.882 3.967 42,058 -0.22(-5.20%)
May 12, 2005 4.123 4.262 4.107 4.185 2,856 -0.03(-0.74%)
May 11, 2005 4.138 4.216 4.092 4.216 13,292 +0.08(+1.88%)
May 10, 2005 4.146 4.146 4.006 4.138 11,397 +0.00(+0.00%)
May 09, 2005 4.123 4.138 4.123 4.138 25,132 +0.02(+0.38%)
May 06, 2005 4.193 4.193 4.123 4.123 6,546 -0.02(-0.38%)
May 05, 2005 4.239 4.239 4.123 4.138 5,054 +0.02(+0.38%)
May 04, 2005 4.123 4.192 4.123 4.123 514 +0.00(+0.00%)
May 03, 2005 4.247 4.247 4.123 4.123 14,894 -0.10(-2.39%)
May 02, 2005 4.270 4.270 4.169 4.224 13,516 +0.05(+1.31%)
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%)
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.