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 )

2.970 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 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 30, 2024 3.230 3.230 2.950 3.045 18,720 -0.21(-6.32%)
Apr 29, 2024 3.130 3.250 3.100 3.250 5,227 +0.08(+2.52%)
Apr 26, 2024 3.170 3.230 3.130 3.170 11,343 +0.05(+1.60%)
Apr 25, 2024 2.910 3.146 2.910 3.120 17,697 +0.10(+3.31%)
Apr 24, 2024 2.990 3.040 2.940 3.020 15,092 +0.02(+0.83%)
Apr 23, 2024 2.910 3.050 2.910 2.995 15,856 -0.01(-0.50%)
Apr 22, 2024 2.910 3.080 2.900 3.010 18,273 +0.02(+0.68%)
Apr 19, 2024 3.020 3.020 2.900 2.990 6,357 +0.08(+2.74%)
Apr 18, 2024 3.000 3.000 2.910 2.910 47,540 -0.08(-2.68%)
Apr 17, 2024 2.970 3.000 2.955 2.990 22,795 +0.04(+1.36%)
Apr 16, 2024 2.830 2.950 2.830 2.950 4,582 +0.08(+2.79%)
Apr 15, 2024 2.760 2.968 2.760 2.870 15,695 -0.06(-2.05%)
Apr 12, 2024 2.900 2.930 2.900 2.930 1,114 -0.02(-0.68%)
Apr 11, 2024 2.970 2.990 2.940 2.950 3,138 +0.03(+0.85%)
Apr 10, 2024 2.970 2.980 2.840 2.925 3,954 -0.05(-1.52%)
Apr 09, 2024 2.980 2.990 2.880 2.970 6,003 +0.00(+0.00%)
Apr 08, 2024 2.880 3.000 2.880 2.970 28,282 +0.04(+1.37%)
Apr 05, 2024 2.950 2.950 2.850 2.930 21,416 -0.01(-0.34%)
Apr 04, 2024 2.890 2.940 2.871 2.940 5,522 +0.02(+0.68%)
Apr 03, 2024 2.880 2.930 2.860 2.920 12,019 -0.01(-0.34%)
Apr 02, 2024 2.930 2.980 2.885 2.930 19,378 +0.00(+0.00%)
Apr 01, 2024 2.880 2.980 2.870 2.930 6,240 -0.02(-0.68%)
Mar 28, 2024 2.760 3.000 2.720 2.950 76,610 +0.26(+9.67%)
Mar 27, 2024 2.650 2.700 2.590 2.690 13,813 +0.10(+3.85%)
Mar 26, 2024 2.586 2.640 2.586 2.590 51,627 +0.01(+0.21%)
Mar 25, 2024 2.530 2.585 2.530 2.585 2,874 -0.06(-2.08%)
Mar 22, 2024 2.620 2.642 2.620 2.640 1,228 -0.04(-1.49%)
Mar 21, 2024 2.700 2.700 2.605 2.680 7,185 +0.02(+0.75%)
Mar 20, 2024 2.670 2.670 2.610 2.660 2,857 +0.10(+3.91%)
Mar 19, 2024 2.625 2.625 2.510 2.560 1,353 -0.01(-0.39%)
Mar 18, 2024 2.520 2.665 2.520 2.570 4,878 +0.00(+0.00%)
Mar 15, 2024 2.600 2.620 2.550 2.570 14,808 -0.08(-3.20%)
Mar 14, 2024 2.681 2.681 2.655 2.655 4,034 +0.01(+0.57%)
Mar 13, 2024 2.700 2.700 2.640 2.640 11,504 +0.03(+1.15%)
Mar 12, 2024 2.740 2.740 2.610 2.610 5,238 -0.08(-2.97%)
Mar 11, 2024 2.660 2.720 2.660 2.690 2,961 -0.05(-1.74%)
Mar 08, 2024 2.680 2.737 2.680 2.737 1,317 +0.04(+1.66%)
Mar 07, 2024 2.700 2.700 2.670 2.693 2,019 -0.01(-0.27%)
Mar 06, 2024 2.700 2.745 2.700 2.700 8,288 -0.00(-0.00%)
Mar 05, 2024 2.670 2.737 2.670 2.700 5,510 +0.00(+0.00%)
Mar 04, 2024 2.670 2.770 2.660 2.700 2,093 +0.00(+0.00%)
Mar 01, 2024 2.720 2.720 2.700 2.700 903 -0.01(-0.37%)
Feb 29, 2024 2.680 2.710 2.680 2.710 2,488 -0.01(-0.37%)
Feb 28, 2024 2.720 2.720 2.720 2.720 464 -0.03(-1.09%)
Feb 27, 2024 2.750 2.750 2.750 2.750 2,218 +0.00(+0.00%)
Feb 26, 2024 2.680 2.750 2.680 2.750 2,573 +0.06(+2.23%)
Feb 23, 2024 2.720 2.720 2.690 2.690 3,495 -0.05(-1.82%)
Feb 22, 2024 2.740 2.740 2.680 2.740 2,285 +0.06(+2.24%)
Feb 21, 2024 2.700 2.700 2.680 2.680 7,377 -0.02(-0.74%)
Feb 20, 2024 2.700 2.720 2.700 2.700 5,177 +0.00(+0.00%)
Feb 16, 2024 2.670 2.754 2.670 2.700 5,009 +0.00(+0.00%)
Feb 15, 2024 2.780 2.790 2.700 2.700 2,147 -0.06(-2.17%)
Feb 14, 2024 2.710 2.760 2.710 2.760 575 +0.08(+2.99%)
Feb 13, 2024 2.650 2.690 2.650 2.680 1,921 +0.01(+0.37%)
Feb 12, 2024 2.735 2.735 2.670 2.670 3,190 -0.03(-1.11%)
Feb 09, 2024 2.700 2.700 2.680 2.700 4,647 +0.00(+0.09%)
Feb 08, 2024 2.720 2.720 2.680 2.698 1,137 -0.05(-1.91%)
Feb 07, 2024 2.690 2.750 2.681 2.750 14,984 +0.08(+2.99%)
Feb 06, 2024 2.710 2.710 2.670 2.670 4,172 +0.02(+0.76%)
Feb 05, 2024 2.710 2.710 2.640 2.650 71,990 -0.06(-2.21%)
Feb 02, 2024 2.710 2.710 2.640 2.710 6,407 +0.04(+1.46%)
Feb 01, 2024 2.750 2.750 2.660 2.671 8,471 +0.00(+0.04%)
Jan 31, 2024 2.610 2.710 2.610 2.670 1,872 +0.03(+1.14%)
Jan 30, 2024 2.710 2.750 2.640 2.640 8,880 -0.07(-2.59%)
Jan 29, 2024 2.710 2.760 2.710 2.710 13,160 +0.00(+0.00%)
Jan 26, 2024 2.750 2.750 2.710 2.710 3,518 -0.04(-1.45%)
Jan 25, 2024 2.750 2.750 2.685 2.750 6,156 +0.03(+1.10%)
Jan 24, 2024 2.700 2.720 2.690 2.720 6,779 +0.02(+0.74%)
Jan 23, 2024 2.700 2.750 2.700 2.700 14,554 -0.02(-0.74%)
Jan 22, 2024 2.700 2.765 2.700 2.720 4,363 +0.00(+0.00%)
Jan 19, 2024 2.602 2.720 2.602 2.720 22,655 +0.04(+1.50%)
Jan 18, 2024 2.675 2.680 2.600 2.680 5,831 +0.02(+0.75%)
Jan 17, 2024 2.670 2.670 2.640 2.660 13,531 -0.01(-0.37%)
Jan 16, 2024 2.679 2.679 2.640 2.670 18,568 -0.03(-1.11%)
Jan 12, 2024 2.660 2.710 2.650 2.700 18,778 +0.10(+3.85%)
Jan 11, 2024 2.700 2.700 2.600 2.600 10,082 -0.00(-0.00%)
Jan 10, 2024 2.700 2.700 2.600 2.600 1,908 -0.08(-2.98%)
Jan 09, 2024 2.870 2.870 2.625 2.680 23,806 +0.07(+2.69%)
Jan 08, 2024 2.580 2.610 2.570 2.610 26,624 +0.07(+2.95%)
Jan 05, 2024 2.570 2.570 2.500 2.535 1,330 -0.02(-0.97%)
Jan 04, 2024 2.446 2.560 2.435 2.560 3,186 +0.10(+4.06%)
Jan 03, 2024 2.440 2.500 2.420 2.460 35,361 +0.06(+2.50%)
Jan 02, 2024 2.369 2.440 2.369 2.400 13,103 +0.02(+0.87%)
Dec 29, 2023 2.400 2.440 2.370 2.379 11,498 +0.03(+1.25%)
Dec 28, 2023 2.341 2.390 2.330 2.350 42,402 -0.05(-2.08%)
Dec 27, 2023 2.440 2.480 2.400 2.400 8,747 -0.04(-1.64%)
Dec 26, 2023 2.350 2.440 2.350 2.440 20,536 +0.00(+0.00%)
Dec 22, 2023 2.380 2.440 2.378 2.440 17,307 -0.02(-0.81%)
Dec 21, 2023 2.402 2.470 2.402 2.460 6,065 -0.03(-1.20%)
Dec 20, 2023 2.360 2.490 2.360 2.490 3,668 +0.06(+2.44%)
Dec 19, 2023 2.431 2.431 2.431 2.431 728 +0.04(+1.70%)
Dec 18, 2023 2.440 2.440 2.390 2.390 19,981 +0.01(+0.42%)
Dec 15, 2023 2.360 2.430 2.350 2.380 24,580 +0.01(+0.42%)
Dec 14, 2023 2.510 2.510 2.370 2.370 19,567 -0.01(-0.42%)
Dec 13, 2023 2.440 2.470 2.380 2.380 2,696 -0.03(-1.24%)
Dec 12, 2023 2.491 2.491 2.410 2.410 2,053 -0.04(-1.63%)
Dec 11, 2023 2.505 2.505 2.450 2.450 5,051 -0.07(-2.78%)
Dec 08, 2023 2.500 2.540 2.490 2.520 8,063 +0.08(+3.28%)
Dec 07, 2023 2.470 2.470 2.430 2.440 2,167 -0.00(-0.20%)
Dec 06, 2023 2.400 2.500 2.380 2.445 2,763 +0.02(+1.03%)
Dec 05, 2023 2.430 2.500 2.390 2.420 4,102 -0.01(-0.41%)
Dec 04, 2023 2.447 2.447 2.430 2.430 2,345 -0.02(-0.82%)
Dec 01, 2023 2.360 2.450 2.360 2.450 9,741 +0.07(+2.94%)
Nov 30, 2023 2.390 2.410 2.357 2.380 6,045 +0.01(+0.42%)
Nov 29, 2023 2.390 2.420 2.360 2.370 3,246 +0.01(+0.42%)
Nov 28, 2023 2.390 2.420 2.360 2.360 13,292 +0.00(+0.00%)
Nov 27, 2023 2.340 2.420 2.340 2.360 7,657 -0.03(-1.26%)
Nov 24, 2023 2.350 2.395 2.350 2.390 7,640 +0.00(+0.00%)
Nov 22, 2023 2.340 2.390 2.340 2.390 1,665 +0.02(+0.63%)
Nov 21, 2023 2.500 2.500 2.340 2.375 41,099 -0.07(-2.86%)
Nov 20, 2023 2.410 2.480 2.360 2.445 30,207 +0.00(+0.20%)
Nov 17, 2023 2.590 2.590 2.390 2.440 21,458 +0.05(+2.09%)
Nov 16, 2023 2.320 2.390 2.320 2.390 7,125 +0.10(+4.37%)
Nov 15, 2023 2.320 2.340 2.250 2.290 33,969 -0.04(-1.93%)
Nov 14, 2023 2.220 2.380 2.205 2.335 21,070 +0.13(+6.14%)
Nov 13, 2023 2.370 2.370 2.175 2.200 45,938 -0.02(-0.90%)
Nov 10, 2023 2.170 2.220 2.161 2.220 27,089 +0.03(+1.22%)
Nov 09, 2023 2.280 2.280 2.185 2.193 26,512 -0.06(-2.52%)
Nov 08, 2023 2.260 2.350 2.250 2.250 7,235 -0.03(-1.32%)
Nov 07, 2023 2.310 2.310 2.250 2.280 14,777 -0.03(-1.30%)
Nov 06, 2023 2.350 2.390 2.290 2.310 3,138 -0.10(-4.15%)
Nov 03, 2023 2.300 2.440 2.290 2.410 3,386 +0.08(+3.43%)
Nov 02, 2023 2.310 2.330 2.310 2.330 1,267 -0.02(-0.85%)
Nov 01, 2023 2.340 2.490 2.300 2.350 2,864 +0.01(+0.42%)
Oct 31, 2023 2.460 2.530 2.340 2.340 652 +0.05(+2.19%)
Oct 30, 2023 2.381 2.381 2.280 2.290 6,699 -0.06(-2.55%)
Oct 27, 2023 2.360 2.390 2.350 2.350 2,245 -0.01(-0.42%)
Oct 26, 2023 2.400 2.412 2.360 2.360 1,663 -0.03(-1.26%)
Oct 25, 2023 2.390 2.390 2.360 2.390 7,176 -0.01(-0.42%)
Oct 24, 2023 2.390 2.402 2.390 2.400 1,750 +0.00(+0.00%)
Oct 23, 2023 2.400 2.488 2.400 2.400 1,251 -0.01(-0.41%)
Oct 20, 2023 2.400 2.456 2.400 2.410 8,095 +0.01(+0.42%)
Oct 19, 2023 2.400 2.410 2.400 2.400 896 -0.02(-0.83%)
Oct 18, 2023 2.420 2.420 2.420 2.420 837 -0.10(-3.97%)
Oct 17, 2023 2.510 2.630 2.500 2.520 2,105 +0.05(+2.02%)
Oct 16, 2023 2.450 2.570 2.400 2.470 5,802 +0.08(+3.35%)
Oct 13, 2023 2.390 2.390 2.390 2.390 750 -0.04(-1.65%)
Oct 12, 2023 2.500 2.500 2.430 2.430 583 +0.01(+0.42%)
Oct 11, 2023 2.515 2.515 2.420 2.420 2,795 -0.17(-6.57%)
Oct 10, 2023 2.580 2.670 2.360 2.590 26,198 -0.06(-2.26%)
Oct 09, 2023 2.690 2.690 2.625 2.650 1,202 -0.04(-1.49%)
Oct 06, 2023 2.690 2.690 2.625 2.690 3,540 +0.13(+5.08%)
Oct 05, 2023 2.490 2.765 2.490 2.560 8,193 +0.09(+3.75%)
Oct 04, 2023 2.360 2.467 2.360 2.467 1,121 +0.07(+2.81%)
Oct 03, 2023 2.360 2.560 2.360 2.400 4,544 -0.14(-5.51%)
Oct 02, 2023 2.540 2.540 2.450 2.540 4,226 +0.07(+2.83%)
Sep 29, 2023 2.450 2.520 2.400 2.470 11,118 +0.02(+0.82%)
Sep 28, 2023 2.490 2.504 2.450 2.450 1,478 -0.04(-1.61%)
Sep 27, 2023 2.504 2.504 2.490 2.490 573 +0.03(+1.22%)
Sep 26, 2023 2.420 2.460 2.420 2.460 3,045 +0.04(+1.65%)
Sep 25, 2023 2.420 2.420 2.420 2.420 554 -0.10(-3.97%)
Sep 22, 2023 2.450 2.520 2.450 2.520 1,055 +0.07(+2.86%)
Sep 21, 2023 2.450 2.450 2.450 2.450 443 -0.05(-1.84%)
Sep 20, 2023 2.580 2.580 2.460 2.496 4,572 -0.06(-2.50%)
Sep 19, 2023 2.551 2.570 2.482 2.560 23,890 -0.07(-2.66%)
Sep 18, 2023 2.520 2.650 2.520 2.630 6,981 -0.03(-1.13%)
Sep 15, 2023 2.540 2.660 2.470 2.660 30,649 +0.12(+4.72%)
Sep 14, 2023 2.530 2.540 2.530 2.540 586 +0.05(+2.01%)
Sep 13, 2023 2.500 2.620 2.490 2.490 6,620 -0.06(-2.35%)
Sep 12, 2023 2.640 2.650 2.550 2.550 2,541 -0.06(-2.30%)
Sep 11, 2023 2.490 2.695 2.475 2.610 9,180 +0.04(+1.59%)
Sep 08, 2023 2.570 2.680 2.330 2.569 47,678 -0.02(-0.61%)
Sep 07, 2023 2.600 2.670 2.570 2.585 7,116 -0.02(-0.96%)
Sep 06, 2023 2.670 2.670 2.610 2.610 2,307 -0.02(-0.76%)
Sep 05, 2023 2.560 2.672 2.560 2.630 1,346 +0.05(+1.94%)
Sep 01, 2023 2.730 2.730 2.580 2.580 2,431 -0.12(-4.44%)
Aug 31, 2023 2.560 2.763 2.560 2.700 8,364 +0.10(+3.85%)
Aug 30, 2023 2.600 2.600 2.600 2.600 664 -0.01(-0.38%)
Aug 29, 2023 2.580 2.610 2.580 2.610 598 -0.02(-0.95%)
Aug 28, 2023 2.600 2.660 2.600 2.635 3,372 +0.03(+1.35%)
Aug 25, 2023 2.620 2.680 2.600 2.600 4,239 -0.06(-2.26%)
Aug 24, 2023 2.680 2.720 2.550 2.660 11,965 -0.07(-2.56%)
Aug 23, 2023 2.740 2.760 2.690 2.730 2,157 -0.00(-0.04%)
Aug 22, 2023 2.770 2.807 2.730 2.731 1,787 -0.09(-3.16%)
Aug 21, 2023 2.830 2.830 2.700 2.820 6,946 +0.03(+1.08%)
Aug 18, 2023 2.820 2.820 2.750 2.790 2,712 -0.03(-1.06%)
Aug 17, 2023 2.780 2.840 2.778 2.820 8,955 +0.04(+1.44%)
Aug 16, 2023 2.740 2.939 2.660 2.780 12,818 +0.00(+0.00%)
Aug 15, 2023 2.650 2.860 2.600 2.780 58,278 +0.16(+5.99%)
Aug 14, 2023 2.550 2.630 2.550 2.623 15,137 +0.05(+2.05%)
Aug 11, 2023 2.640 2.640 2.561 2.570 2,711 -0.05(-1.90%)
Aug 10, 2023 2.620 2.620 2.620 2.620 1,051 +0.03(+1.16%)
Aug 09, 2023 2.650 2.650 2.590 2.590 1,407 +0.02(+0.78%)
Aug 08, 2023 2.600 2.600 2.570 2.570 787 -0.03(-1.15%)
Aug 07, 2023 2.600 2.670 2.600 2.600 2,350 -0.00(-0.08%)
Aug 04, 2023 2.580 2.602 2.578 2.602 12,230 +0.05(+2.04%)
Aug 03, 2023 2.570 2.633 2.550 2.550 8,354 -0.07(-2.67%)
Aug 02, 2023 2.630 2.630 2.620 2.620 1,686 +0.00(+0.00%)
Aug 01, 2023 2.670 2.670 2.570 2.620 5,486 +0.05(+1.95%)
Jul 31, 2023 2.560 2.660 2.560 2.570 3,887 -0.03(-1.15%)
Jul 28, 2023 2.590 2.650 2.550 2.600 24,017 -0.03(-1.20%)
Jul 27, 2023 2.660 2.660 2.567 2.632 20,625 -0.04(-1.40%)
Jul 26, 2023 2.682 2.682 2.655 2.669 4,011 -0.04(-1.52%)
Jul 25, 2023 2.700 2.740 2.700 2.710 8,274 -0.02(-0.73%)
Jul 24, 2023 2.654 2.730 2.654 2.730 20,401 +0.05(+1.86%)
Jul 21, 2023 2.740 2.740 2.675 2.680 5,321 -0.05(-1.83%)
Jul 20, 2023 2.650 2.796 2.650 2.730 20,050 +0.06(+2.25%)
Jul 19, 2023 2.680 2.700 2.610 2.670 11,578 +0.03(+1.14%)
Jul 18, 2023 2.540 2.650 2.530 2.640 15,968 +0.11(+4.35%)
Jul 17, 2023 2.520 2.580 2.510 2.530 18,146 -0.02(-0.78%)
Jul 14, 2023 2.570 2.580 2.518 2.550 6,707 -0.02(-0.78%)
Jul 13, 2023 2.530 2.580 2.515 2.570 6,226 +0.03(+1.18%)
Jul 12, 2023 2.550 2.590 2.500 2.540 6,059 -0.00(-0.20%)
Jul 11, 2023 2.532 2.590 2.530 2.545 12,592 +0.04(+1.39%)
Jul 10, 2023 2.610 2.610 2.510 2.510 6,296 -0.03(-1.33%)
Jul 07, 2023 2.520 2.578 2.520 2.544 6,188 +0.06(+2.57%)
Jul 06, 2023 2.570 2.570 2.480 2.480 22,639 -0.06(-2.36%)
Jul 05, 2023 2.590 2.600 2.520 2.540 14,934 -0.07(-2.65%)
Jul 03, 2023 2.580 2.614 2.530 2.609 6,174 +0.05(+2.10%)
Jun 30, 2023 2.520 2.555 2.510 2.555 3,241 +0.05(+1.81%)
Jun 29, 2023 2.560 2.560 2.507 2.510 6,353 +0.01(+0.40%)
Jun 28, 2023 2.560 2.590 2.500 2.500 5,825 -0.01(-0.40%)
Jun 27, 2023 2.540 2.610 2.500 2.510 15,411 -0.01(-0.53%)
Jun 26, 2023 2.580 2.580 2.520 2.523 3,919 -0.01(-0.26%)
Jun 23, 2023 2.570 2.620 2.530 2.530 5,052 +0.01(+0.40%)
Jun 22, 2023 2.621 2.621 2.520 2.520 8,422 -0.04(-1.56%)
Jun 21, 2023 2.540 2.570 2.540 2.560 6,927 +0.00(+0.00%)
Jun 20, 2023 2.570 2.649 2.550 2.560 16,267 -0.02(-0.78%)
Jun 16, 2023 2.580 2.650 2.580 2.580 4,846 -0.02(-0.77%)
Jun 15, 2023 2.640 2.650 2.590 2.600 10,315 -0.19(-6.81%)
May 08, 2023 2.730 2.850 2.730 2.790 26,682 -0.01(-0.36%)
May 05, 2023 2.810 2.810 2.720 2.800 27,277 +0.04(+1.45%)
May 04, 2023 2.750 2.840 2.710 2.760 57,284 +0.01(+0.36%)
May 03, 2023 2.850 2.880 2.750 2.750 42,025 -0.06(-2.14%)
May 02, 2023 2.820 2.850 2.750 2.810 34,496 +0.02(+0.72%)
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.