Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 2.915 3.010 2.910 2.930 13,678 +0.01(+0.35%)
Jul 30, 2013 2.490 3.022 2.490 2.920 40,738 +0.36(+14.09%)
Jul 29, 2013 2.580 2.639 2.550 2.559 20,175 +0.01(+0.37%)
Jul 26, 2013 2.528 2.636 2.510 2.550 5,080 -0.05(-1.92%)
Jul 25, 2013 2.658 2.660 2.600 2.600 3,845 -0.01(-0.38%)
Jul 24, 2013 2.690 2.840 2.480 2.610 45,665 -0.11(-4.04%)
Jul 23, 2013 2.860 2.909 2.700 2.720 11,634 -0.19(-6.53%)
Jul 22, 2013 2.995 3.040 2.900 2.910 8,262 +0.04(+1.39%)
Jul 19, 2013 3.050 3.050 2.850 2.870 24,406 +0.08(+2.87%)
Jul 18, 2013 2.980 3.010 2.760 2.790 30,291 -0.14(-4.78%)
Jul 17, 2013 3.020 3.080 2.840 2.930 37,444 -0.07(-2.33%)
Jul 16, 2013 3.220 3.230 2.875 3.000 36,368 -0.21(-6.54%)
Jul 15, 2013 3.180 3.215 2.980 3.210 65,279 +0.21(+7.00%)
Jul 12, 2013 2.970 3.250 2.860 3.000 225,245 +0.18(+6.38%)
Jul 11, 2013 2.840 2.884 2.560 2.820 66,171 +0.19(+7.22%)
Jul 10, 2013 2.200 3.100 2.200 2.630 204,362 +0.44(+20.10%)
Jul 09, 2013 2.130 2.200 2.100 2.190 5,900 +0.05(+2.19%)
Jul 08, 2013 2.200 2.200 2.143 2.143 1,200 -0.06(-2.59%)
Jul 05, 2013 2.200 2.200 2.200 2.200 100 +0.05(+2.32%)
Jul 02, 2013 2.150 2.150 2.150 2.150 2,700 -0.01(-0.46%)
Jul 01, 2013 2.150 2.160 2.150 2.160 500 -0.03(-1.37%)
Jun 28, 2013 2.190 2.190 2.190 2.190 700 +0.08(+3.74%)
Jun 27, 2013 2.300 2.300 2.050 2.111 12,950 -0.20(-8.54%)
Jun 26, 2013 2.260 2.320 2.260 2.308 1,725 +0.04(+1.71%)
Jun 25, 2013 2.269 2.269 2.269 2.269 200 +0.02(+0.86%)
Jun 24, 2013 2.290 2.290 2.250 2.250 4,564 -0.01(-0.44%)
Jun 21, 2013 2.280 2.290 2.260 2.260 2,466 +0.01(+0.44%)
Jun 20, 2013 2.260 2.260 2.250 2.250 14,680 -0.02(-0.88%)
Jun 19, 2013 2.300 2.301 2.270 2.270 2,401 +0.00(+0.00%)
Jun 18, 2013 2.290 2.290 2.270 2.270 2,700 -0.03(-1.31%)
Jun 17, 2013 2.320 2.356 2.220 2.300 8,102 +0.03(+1.43%)
Jun 14, 2013 2.220 2.300 2.220 2.268 4,800 +0.05(+2.14%)
Jun 13, 2013 2.150 2.220 2.150 2.220 4,690 +0.09(+4.32%)
Jun 12, 2013 2.128 2.128 2.128 2.128 500 -0.03(-1.48%)
Jun 11, 2013 2.150 2.160 2.060 2.160 2,769 +0.06(+2.81%)
Jun 10, 2013 1.950 2.140 1.950 2.101 6,151 +0.11(+5.58%)
Jun 07, 2013 2.060 2.060 1.990 1.990 4,843 -0.07(-3.40%)
Jun 06, 2013 2.020 2.060 2.020 2.060 1,950 -0.02(-1.15%)
Jun 04, 2013 2.050 2.084 2.084 2.084 11,300 +0.07(+3.68%)
Jun 03, 2013 2.000 2.010 1.900 2.010 2,800 -0.04(-1.95%)
May 31, 2013 1.990 2.070 1.970 2.050 4,400 +0.10(+5.13%)
May 30, 2013 1.940 1.950 1.940 1.950 6,336 +0.00(+0.00%)
May 29, 2013 1.910 1.960 1.840 1.950 14,700 +0.02(+1.04%)
May 28, 2013 2.100 2.100 1.930 1.930 12,375 -0.17(-8.10%)
May 24, 2013 2.100 2.100 2.050 2.100 3,186 +0.00(+0.00%)
May 23, 2013 1.960 2.100 1.960 2.100 10,800 +0.11(+5.53%)
May 22, 2013 1.960 1.990 1.900 1.990 7,745 +0.06(+3.11%)
May 21, 2013 1.950 2.040 1.900 1.930 38,724 +0.03(+1.58%)
May 20, 2013 2.050 2.170 1.810 1.900 55,620 -0.17(-8.21%)
May 17, 2013 1.950 2.070 1.910 2.070 14,252 +0.13(+6.76%)
May 16, 2013 1.940 1.960 1.800 1.939 24,320 +0.12(+6.66%)
May 15, 2013 1.630 1.910 1.600 1.818 119,512 +0.21(+12.92%)
May 13, 2013 1.720 1.750 1.520 1.610 15,193 -0.13(-7.47%)
May 10, 2013 1.690 1.750 1.650 1.740 6,300 +0.10(+6.10%)
May 09, 2013 1.610 1.640 1.610 1.640 600 +0.00(+0.00%)
May 08, 2013 1.570 1.640 1.570 1.640 2,300 +0.09(+5.73%)
May 07, 2013 1.570 1.590 1.550 1.551 5,115 -0.02(-1.20%)
May 06, 2013 1.610 1.610 1.570 1.570 6,750 -0.04(-2.48%)
May 03, 2013 1.610 1.610 1.610 1.610 1,600 +0.00(+0.12%)
May 02, 2013 1.667 1.667 1.608 1.608 200 -0.04(-2.55%)
Apr 29, 2013 1.680 1.650 1.650 1.650 3,200 -0.00(-0.13%)
Apr 26, 2013 1.640 1.660 1.640 1.652 8,100 +0.02(+1.36%)
Apr 25, 2013 1.660 1.700 1.610 1.630 33,950 -0.03(-1.81%)
Apr 24, 2013 1.660 1.700 1.660 1.660 21,950 +0.06(+3.75%)
Apr 23, 2013 1.650 1.700 1.600 1.600 5,700 -0.04(-2.44%)
Apr 22, 2013 1.640 1.640 1.640 1.640 3,100 -0.01(-0.61%)
Apr 19, 2013 1.620 1.650 1.610 1.650 3,700 +0.06(+3.77%)
Apr 18, 2013 1.620 1.620 1.561 1.590 720 -0.05(-3.04%)
Apr 17, 2013 1.700 1.700 1.573 1.640 3,400 -0.06(-3.54%)
Apr 16, 2013 1.700 1.719 1.700 1.700 2,018 -0.02(-1.16%)
Apr 15, 2013 1.720 1.720 1.700 1.720 2,458 +0.01(+0.58%)
Apr 12, 2013 1.600 1.760 1.600 1.710 8,850 +0.15(+9.62%)
Apr 11, 2013 1.680 1.690 1.560 1.560 87,024 -0.14(-8.24%)
Apr 10, 2013 1.740 1.740 1.670 1.700 6,800 -0.04(-2.30%)
Apr 09, 2013 1.750 1.758 1.670 1.740 12,460 -0.05(-2.79%)
Apr 08, 2013 1.780 1.790 1.780 1.790 2,450 +0.03(+1.70%)
Apr 05, 2013 1.810 1.810 1.739 1.760 5,050 -0.05(-2.76%)
Apr 04, 2013 1.850 1.862 1.760 1.810 5,100 -0.07(-3.72%)
Apr 03, 2013 1.940 1.950 1.840 1.880 14,184 -0.04(-2.08%)
Apr 02, 2013 1.980 1.980 1.920 1.920 19,060 -0.09(-4.48%)
Apr 01, 2013 1.990 2.010 1.980 2.010 700 +0.03(+1.52%)
Mar 28, 2013 1.984 1.984 1.980 1.980 700 +0.00(+0.03%)
Mar 27, 2013 2.020 2.020 1.920 1.979 4,000 -0.08(-3.91%)
Mar 26, 2013 2.030 2.060 2.030 2.060 1,100 +0.01(+0.49%)
Mar 25, 2013 2.000 2.065 1.990 2.050 1,859 +0.07(+3.73%)
Mar 22, 2013 1.960 2.030 1.960 1.976 630 -0.09(-4.53%)
Mar 21, 2013 2.030 2.070 2.030 2.070 200 -0.01(-0.49%)
Mar 20, 2013 2.030 2.090 2.030 2.080 7,250 +0.02(+0.97%)
Mar 19, 2013 2.052 2.060 2.050 2.060 2,200 +0.03(+1.48%)
Mar 18, 2013 2.020 2.070 1.962 2.030 4,300 +0.02(+1.00%)
Mar 15, 2013 1.960 2.010 1.920 2.010 2,034 +0.01(+0.50%)
Mar 14, 2013 1.990 2.000 1.990 2.000 310 +0.00(+0.00%)
Mar 13, 2013 2.010 2.010 2.000 2.000 500 -0.01(-0.50%)
Mar 12, 2013 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Mar 11, 2013 2.110 2.110 1.980 2.020 15,973 -0.10(-4.72%)
Mar 08, 2013 1.990 2.130 1.990 2.120 6,100 +0.15(+7.61%)
Mar 07, 2013 1.870 2.040 1.870 1.970 11,900 +0.10(+5.35%)
Mar 06, 2013 1.970 1.970 1.870 1.870 27,048 -0.10(-5.08%)
Mar 05, 2013 2.020 2.040 1.880 1.970 19,443 -0.07(-3.43%)
Mar 04, 2013 2.060 2.080 2.000 2.040 3,908 -0.06(-2.86%)
Mar 01, 2013 2.090 2.100 2.050 2.100 700 +0.00(+0.00%)
Feb 28, 2013 2.030 2.100 2.030 2.100 7,490 +0.05(+2.44%)
Feb 27, 2013 2.120 2.130 2.050 2.050 12,872 -0.03(-1.44%)
Feb 26, 2013 2.080 2.120 2.070 2.080 3,760 +0.00(+0.00%)
Feb 25, 2013 2.110 2.110 2.080 2.080 700 -0.03(-1.42%)
Feb 22, 2013 2.150 2.160 2.100 2.110 3,067 -0.04(-1.86%)
Feb 21, 2013 2.210 2.250 2.120 2.150 10,900 -0.11(-4.87%)
Feb 20, 2013 2.160 2.340 2.160 2.260 30,580 +0.09(+4.31%)
Feb 19, 2013 2.150 2.167 2.150 2.167 10,300 +0.02(+0.78%)
Feb 15, 2013 2.270 2.270 2.150 2.150 4,150 -0.10(-4.44%)
Feb 14, 2013 2.110 2.330 2.040 2.250 7,767 +0.10(+4.65%)
Feb 13, 2013 2.080 2.151 2.080 2.150 24,903 +0.09(+4.37%)
Feb 12, 2013 2.180 2.180 2.060 2.060 20,065 -0.12(-5.50%)
Feb 11, 2013 2.190 2.190 2.180 2.180 1,870 -0.00(-0.05%)
Feb 08, 2013 2.180 2.181 2.180 2.181 575 +0.00(+0.05%)
Feb 07, 2013 2.210 2.210 2.180 2.180 26,661 -0.03(-1.36%)
Feb 06, 2013 2.210 2.210 2.210 2.210 200 +0.01(+0.45%)
Feb 04, 2013 2.250 2.250 2.200 2.200 3,222 -0.03(-1.35%)
Feb 01, 2013 2.300 2.360 2.230 2.230 6,829 -0.02(-0.89%)
Jan 31, 2013 2.220 2.250 2.220 2.250 1,500 +0.02(+0.90%)
Jan 30, 2013 2.200 2.250 2.200 2.230 19,766 +0.02(+0.90%)
Jan 29, 2013 2.220 2.248 2.180 2.210 6,478 -0.03(-1.34%)
Jan 28, 2013 2.250 2.340 2.210 2.240 10,898 +0.01(+0.45%)
Jan 25, 2013 2.190 2.250 2.190 2.230 8,612 +0.03(+1.39%)
Jan 24, 2013 2.210 2.210 2.190 2.199 15,478 +0.01(+0.43%)
Jan 23, 2013 2.280 2.280 2.190 2.190 41,515 -0.10(-4.37%)
Jan 22, 2013 2.350 2.350 2.288 2.290 16,400 -0.03(-1.29%)
Jan 18, 2013 2.320 2.340 2.250 2.320 32,283 +0.00(+0.00%)
Jan 17, 2013 2.550 2.593 2.166 2.320 203,229 -0.27(-10.42%)
Jan 16, 2013 2.590 2.590 2.590 2.590 3,100 +0.02(+0.78%)
Jan 10, 2013 2.570 2.570 2.570 2.570 0 -0.03(-1.15%)
Jan 08, 2013 2.700 2.600 2.600 2.600 500 -0.10(-3.70%)
Jan 07, 2013 2.750 2.750 2.700 2.700 400 -0.10(-3.57%)
Jan 03, 2013 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 02, 2013 2.800 2.800 2.730 2.800 5,509 +0.07(+2.56%)
Dec 31, 2012 2.450 2.730 2.350 2.730 22,700 +0.28(+11.43%)
Dec 28, 2012 2.550 2.565 2.450 2.450 10,459 -0.07(-2.78%)
Dec 26, 2012 2.520 2.520 2.520 2.520 0 +0.02(+0.80%)
Dec 24, 2012 2.450 2.500 2.450 2.500 1,800 +0.00(+0.00%)
Dec 21, 2012 2.390 2.730 2.350 2.500 17,392 +0.15(+6.38%)
Dec 20, 2012 2.440 2.570 2.300 2.350 17,250 -0.09(-3.69%)
Dec 19, 2012 2.510 2.510 2.440 2.440 8,250 -0.09(-3.56%)
Dec 18, 2012 2.530 2.530 2.500 2.530 1,300 +0.00(+0.00%)
Dec 17, 2012 2.500 2.550 2.500 2.530 4,970 +0.03(+1.20%)
Dec 14, 2012 2.530 2.530 2.440 2.500 5,464 -0.05(-1.96%)
Dec 12, 2012 2.650 2.550 2.550 2.550 4,900 -0.05(-1.92%)
Dec 11, 2012 2.600 2.600 2.549 2.600 2,300 +0.05(+1.96%)
Dec 10, 2012 2.716 2.730 2.480 2.550 12,490 -0.19(-7.03%)
Dec 05, 2012 2.743 2.743 2.743 2.743 0 -0.06(-2.05%)
Dec 03, 2012 2.780 2.800 2.800 2.800 700 +0.00(+0.00%)
Nov 30, 2012 2.800 2.837 2.800 2.800 3,303 +0.05(+1.82%)
Nov 29, 2012 2.750 2.750 2.750 2.750 1,200 +0.05(+1.85%)
Nov 28, 2012 2.700 2.700 2.700 2.700 342 +0.00(+0.00%)
Nov 27, 2012 2.640 2.700 2.640 2.700 1,600 +0.09(+3.45%)
Nov 26, 2012 2.610 2.610 2.610 2.610 100 -0.03(-1.14%)
Nov 21, 2012 2.690 2.640 2.640 2.640 2,200 -0.06(-2.22%)
Nov 20, 2012 2.700 2.700 2.690 2.700 1,700 +0.00(+0.00%)
Nov 19, 2012 2.600 2.700 2.600 2.700 2,550 +0.12(+4.65%)
Nov 16, 2012 2.700 2.700 2.550 2.580 12,700 -0.08(-3.06%)
Nov 15, 2012 2.760 2.760 2.660 2.662 3,100 -0.09(-3.22%)
Nov 14, 2012 2.770 2.770 2.720 2.750 2,482 -0.05(-1.73%)
Nov 13, 2012 2.790 2.798 2.700 2.798 400 -0.00(-0.06%)
Nov 12, 2012 2.820 2.850 2.710 2.800 4,820 -0.10(-3.45%)
Nov 09, 2012 2.820 2.900 2.800 2.900 2,000 +0.00(+0.00%)
Nov 07, 2012 2.980 2.900 2.900 2.900 1,100 -0.05(-1.70%)
Nov 06, 2012 2.990 3.000 2.950 2.950 6,175 +0.12(+4.24%)
Nov 05, 2012 2.830 2.830 2.830 2.830 153 -0.07(-2.41%)
Nov 02, 2012 2.900 2.900 2.900 2.900 1,500 -0.02(-0.68%)
Nov 01, 2012 3.000 3.000 2.920 2.920 1,100 -0.07(-2.34%)
Oct 31, 2012 2.990 2.990 2.900 2.990 1,907 +0.09(+3.11%)
Oct 25, 2012 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Oct 24, 2012 2.900 2.900 2.800 2.900 1,600 -0.09(-2.93%)
Oct 23, 2012 2.950 2.990 2.950 2.988 500 +0.09(+3.02%)
Oct 19, 2012 2.820 2.900 2.820 2.900 300 +0.01(+0.35%)
Oct 18, 2012 2.880 2.890 2.880 2.890 600 -0.02(-0.69%)
Oct 16, 2012 2.900 2.910 2.910 2.910 4,300 +0.00(+0.00%)
Oct 15, 2012 2.820 2.960 2.820 2.910 5,100 +0.08(+2.88%)
Oct 11, 2012 2.760 2.828 2.828 2.828 1,400 +0.04(+1.38%)
Oct 10, 2012 2.750 2.790 2.750 2.790 900 +0.08(+2.95%)
Oct 09, 2012 2.720 2.720 2.710 2.710 795 -0.01(-0.37%)
Oct 06, 2012 2.720 2.720 2.720 0 +0.00(+0.00%)
Oct 05, 2012 2.710 2.720 2.710 2.720 600 -0.07(-2.51%)
Oct 04, 2012 2.810 2.810 2.620 2.790 2,700 -0.10(-3.46%)
Oct 03, 2012 2.920 2.920 2.804 2.890 2,600 -0.07(-2.36%)
Oct 02, 2012 2.960 2.960 2.960 2.960 200 -0.01(-0.34%)
Oct 01, 2012 2.970 2.970 2.970 2.970 500 -0.02(-0.67%)
Sep 28, 2012 2.910 3.000 2.910 2.990 1,683 -0.01(-0.34%)
Sep 27, 2012 3.110 3.110 2.955 3.000 3,100 -0.01(-0.33%)
Sep 26, 2012 3.070 3.070 2.992 3.010 2,800 -0.10(-3.18%)
Sep 25, 2012 2.910 3.110 2.910 3.109 12,834 +0.12(+3.98%)
Sep 24, 2012 2.960 3.000 2.940 2.990 19,281 -0.01(-0.33%)
Sep 21, 2012 2.910 3.000 2.910 3.000 1,806 +0.08(+2.74%)
Sep 19, 2012 2.910 2.920 2.920 2.920 2,300 +0.06(+2.09%)
Sep 17, 2012 2.910 2.860 2.860 2.860 2,100 -0.05(-1.71%)
Sep 14, 2012 2.910 2.910 2.910 2.910 100 -0.01(-0.34%)
Sep 13, 2012 2.920 2.920 2.920 2.920 100 +0.06(+2.10%)
Sep 12, 2012 2.820 2.870 2.770 2.860 1,585 -0.04(-1.38%)
Sep 11, 2012 2.910 2.910 2.812 2.900 840 -0.08(-2.66%)
Sep 10, 2012 2.750 2.980 2.750 2.979 3,867 +0.19(+6.78%)
Sep 07, 2012 2.880 2.880 2.780 2.790 2,077 -0.12(-4.12%)
Sep 06, 2012 2.940 2.940 2.800 2.910 1,856 +0.01(+0.34%)
Sep 05, 2012 2.850 2.900 2.850 2.900 300 -0.04(-1.36%)
Sep 04, 2012 2.970 2.970 2.840 2.940 3,100 -0.03(-1.01%)
Aug 31, 2012 2.920 2.970 2.854 2.970 3,006 +0.08(+2.77%)
Aug 30, 2012 2.770 2.890 2.770 2.890 1,700 -0.05(-1.59%)
Aug 29, 2012 2.890 2.980 2.780 2.937 1,300 +0.06(+1.97%)
Aug 27, 2012 2.880 2.880 2.880 2.880 2,300 -0.05(-1.71%)
Aug 24, 2012 2.920 2.930 2.910 2.930 1,900 +0.01(+0.41%)
Aug 22, 2012 2.960 2.918 2.918 2.918 400 -0.07(-2.41%)
Aug 21, 2012 2.860 2.990 2.860 2.990 2,250 +0.09(+3.11%)
Aug 20, 2012 2.860 2.900 2.860 2.900 1,160 +0.04(+1.39%)
Aug 17, 2012 2.900 2.900 2.860 2.860 950 +0.00(+0.00%)
Aug 16, 2012 2.860 2.860 2.860 2.860 400 +0.00(+0.00%)
Aug 15, 2012 2.920 2.920 2.860 2.860 1,870 -0.08(-2.75%)
Aug 11, 2012 2.941 2.941 2.941 0 +0.00(+0.00%)
Aug 10, 2012 2.970 2.970 2.931 2.941 1,534 -0.02(-0.68%)
Aug 09, 2012 2.960 2.970 2.960 2.961 3,000 +0.10(+3.53%)
Aug 08, 2012 2.850 2.900 2.850 2.860 2,900 -0.09(-3.05%)
Aug 06, 2012 3.000 2.950 2.950 2.950 7,000 -0.05(-1.67%)
Aug 03, 2012 3.000 3.000 3.000 3.000 200 +0.02(+0.67%)
Aug 02, 2012 3.000 3.081 2.980 2.980 2,313 -0.02(-0.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.