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 (%)
Feb 29, 2016 2.512 2.512 2.479 2.479 7,980 -0.03(-1.29%)
Feb 26, 2016 2.463 2.512 2.463 2.512 2,709 +0.01(+0.32%)
Feb 25, 2016 2.486 2.504 2.472 2.504 7,622 +0.02(+0.98%)
Feb 24, 2016 2.463 2.504 2.463 2.479 2,851 +0.01(+0.33%)
Feb 23, 2016 2.535 2.544 2.471 2.471 10,263 -0.05(-1.92%)
Feb 22, 2016 2.463 2.528 2.463 2.520 18,188 +0.06(+2.29%)
Feb 19, 2016 2.463 2.504 2.463 2.463 4,702 +0.00(+0.00%)
Feb 18, 2016 2.463 2.473 2.463 2.463 3,738 -0.02(-0.65%)
Feb 17, 2016 2.471 2.504 2.471 2.479 5,022 +0.01(+0.33%)
Feb 16, 2016 2.496 2.536 2.471 2.471 7,665 +0.00(+0.00%)
Feb 12, 2016 2.479 2.471 2.471 2.471 14,734 +0.02(+0.99%)
Feb 11, 2016 2.463 2.488 2.423 2.447 15,816 -0.03(-1.30%)
Feb 10, 2016 2.504 2.552 2.463 2.479 19,438 -0.02(-0.97%)
Feb 09, 2016 2.463 2.552 2.463 2.504 10,063 +0.02(+0.65%)
Feb 08, 2016 2.520 2.528 2.488 2.488 24,410 -0.06(-2.53%)
Feb 05, 2016 2.576 2.576 2.544 2.552 10,556 +0.01(+0.32%)
Feb 04, 2016 2.568 2.584 2.512 2.544 20,103 +0.01(+0.32%)
Feb 03, 2016 2.500 2.576 2.500 2.536 14,906 +0.02(+0.64%)
Feb 02, 2016 2.588 2.588 2.496 2.520 23,347 -0.04(-1.57%)
Feb 01, 2016 2.616 2.616 2.536 2.560 4,825 +0.05(+1.92%)
Jan 29, 2016 2.544 2.552 2.512 2.512 19,038 -0.02(-0.64%)
Jan 28, 2016 2.512 2.560 2.504 2.528 5,066 +0.02(+0.64%)
Jan 27, 2016 2.552 2.568 2.488 2.512 24,468 +0.05(+1.96%)
Jan 26, 2016 2.496 2.576 2.464 2.464 24,380 -0.04(-1.61%)
Jan 25, 2016 2.568 2.608 2.504 2.504 25,664 -0.04(-1.58%)
Jan 22, 2016 2.488 2.584 2.488 2.544 30,247 +0.03(+1.28%)
Jan 21, 2016 2.464 2.520 2.447 2.512 37,788 +0.03(+1.30%)
Jan 20, 2016 2.415 2.496 2.399 2.480 52,564 +0.06(+2.33%)
Jan 19, 2016 2.681 2.681 2.423 2.423 115,192 -0.07(-2.90%)
Jan 15, 2016 2.608 2.496 2.496 2.496 142,845 -0.14(-5.20%)
Jan 14, 2016 2.600 2.640 2.584 2.633 17,994 +0.05(+1.79%)
Jan 13, 2016 2.608 2.625 2.576 2.586 33,111 +0.02(+0.71%)
Jan 12, 2016 2.625 2.665 2.528 2.568 89,404 -0.08(-3.04%)
Jan 11, 2016 2.649 2.713 2.488 2.649 166,892 -0.01(-0.30%)
Jan 08, 2016 2.665 2.737 2.633 2.657 47,258 +0.01(+0.30%)
Jan 07, 2016 2.641 2.665 2.625 2.649 41,244 -0.06(-2.08%)
Jan 06, 2016 2.663 2.705 2.649 2.705 8,811 +0.05(+1.82%)
Jan 05, 2016 2.649 2.705 2.600 2.657 18,860 +0.07(+2.80%)
Jan 04, 2016 2.616 2.665 2.584 2.584 78,742 +0.01(+0.31%)
Dec 31, 2015 2.633 2.576 2.576 2.576 7,576 -0.02(-0.62%)
Dec 30, 2015 2.645 2.645 2.592 2.592 10,476 -0.02(-0.95%)
Dec 29, 2015 2.633 2.633 2.608 2.617 4,081 +0.02(+0.65%)
Dec 28, 2015 2.649 2.649 2.562 2.600 39,373 -0.02(-0.62%)
Dec 24, 2015 2.625 2.616 2.616 2.616 4,223 -0.04(-1.52%)
Dec 23, 2015 2.649 2.657 2.616 2.657 807 +0.01(+0.30%)
Dec 22, 2015 2.620 2.673 2.616 2.649 7,640 +0.02(+0.92%)
Dec 21, 2015 2.641 2.665 2.584 2.625 30,080 +0.04(+1.56%)
Dec 18, 2015 2.616 2.616 2.596 2.584 32,664 -0.01(-0.31%)
Dec 17, 2015 2.665 2.665 2.592 2.592 4,110 +0.00(+0.00%)
Dec 16, 2015 2.681 2.697 2.592 2.592 10,071 -0.06(-2.42%)
Dec 15, 2015 2.616 2.657 2.592 2.657 5,091 +0.04(+1.54%)
Dec 14, 2015 2.616 2.681 2.600 2.616 13,775 +0.00(+0.00%)
Dec 11, 2015 2.664 2.697 2.625 2.616 9,566 -0.09(-3.27%)
Dec 10, 2015 2.705 2.705 2.673 2.705 2,868 +0.05(+1.82%)
Dec 09, 2015 2.684 2.697 2.616 2.657 11,898 -0.03(-1.20%)
Dec 08, 2015 2.681 2.689 2.666 2.689 1,375 +0.06(+2.14%)
Dec 07, 2015 2.649 2.689 2.633 2.633 4,587 -0.02(-0.61%)
Dec 04, 2015 2.681 2.720 2.649 2.649 6,379 -0.03(-1.20%)
Dec 03, 2015 2.681 2.711 2.661 2.681 2,032 -0.01(-0.45%)
Dec 02, 2015 2.720 2.720 2.681 2.693 1,409 +0.01(+0.45%)
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.