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 )

3.420 +0.090 (+2.70%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2014 2.800 2.870 2.760 2.780 18,557 -0.02(-0.71%)
Apr 29, 2014 2.860 2.860 2.740 2.800 4,844 -0.10(-3.45%)
Apr 28, 2014 2.833 2.900 2.833 2.900 2,572 +0.11(+3.94%)
Apr 25, 2014 2.801 2.801 2.790 2.790 1,270 -0.03(-1.00%)
Apr 24, 2014 2.800 2.889 2.790 2.818 2,101 -0.06(-2.15%)
Apr 23, 2014 2.880 2.880 2.880 2.880 100 +0.04(+1.41%)
Apr 22, 2014 2.740 2.970 2.740 2.840 32,725 +0.09(+3.27%)
Apr 21, 2014 2.770 2.800 2.750 2.750 6,087 -0.02(-0.83%)
Apr 17, 2014 2.800 2.773 2.773 2.773 1,200 -0.03(-0.97%)
Apr 16, 2014 2.890 2.890 2.800 2.800 2,866 -0.00(-0.03%)
Apr 15, 2014 2.810 2.850 2.801 2.801 3,703 -0.02(-0.65%)
Apr 14, 2014 2.900 2.900 2.810 2.819 3,930 -0.09(-2.99%)
Apr 10, 2014 2.906 2.906 2.906 2.906 0 -0.04(-1.49%)
Apr 09, 2014 3.020 3.020 2.940 2.950 1,661 -0.07(-2.32%)
Apr 08, 2014 3.016 3.020 3.000 3.020 2,554 +0.03(+1.00%)
Apr 07, 2014 3.020 3.080 2.710 2.990 74,376 -0.07(-2.29%)
Apr 04, 2014 3.060 3.100 3.020 3.060 6,685 -0.03(-0.97%)
Apr 03, 2014 3.108 3.122 3.090 3.090 9,221 -0.06(-1.90%)
Apr 02, 2014 3.100 3.150 3.100 3.150 3,962 +0.08(+2.61%)
Apr 01, 2014 3.230 3.240 3.059 3.070 9,883 -0.16(-4.95%)
Mar 31, 2014 3.250 3.300 3.170 3.230 9,395 -0.07(-2.12%)
Mar 28, 2014 3.170 3.330 3.110 3.300 84,265 +0.14(+4.43%)
Mar 27, 2014 3.110 3.230 2.890 3.160 96,440 +0.05(+1.61%)
Mar 26, 2014 3.350 3.350 3.110 3.110 5,602 -0.23(-6.89%)
Mar 25, 2014 3.300 3.340 3.300 3.340 1,157 +0.09(+2.76%)
Mar 24, 2014 3.260 3.337 3.250 3.250 1,623 -0.05(-1.50%)
Mar 21, 2014 3.350 3.399 3.300 3.300 2,168 -0.05(-1.49%)
Mar 20, 2014 3.170 3.350 3.170 3.350 14,161 +0.09(+2.91%)
Mar 19, 2014 3.220 3.370 3.190 3.255 42,141 +0.06(+1.73%)
Mar 18, 2014 3.034 3.390 2.997 3.200 19,588 +0.20(+6.67%)
Mar 17, 2014 3.050 3.100 3.000 3.000 1,123 +0.00(+0.00%)
Mar 14, 2014 3.020 3.020 3.000 3.000 1,372 -0.01(-0.33%)
Mar 13, 2014 3.070 3.070 3.010 3.010 8,300 -0.02(-0.68%)
Mar 12, 2014 3.090 3.260 3.010 3.031 33,508 -0.17(-5.29%)
Mar 11, 2014 3.270 3.280 3.110 3.200 11,301 -0.09(-2.74%)
Mar 10, 2014 3.280 3.291 3.210 3.290 10,912 +0.02(+0.61%)
Mar 07, 2014 3.090 3.330 3.090 3.270 50,955 +0.15(+4.84%)
Mar 06, 2014 3.080 3.120 3.080 3.119 3,800 +0.05(+1.59%)
Mar 05, 2014 3.130 3.130 3.070 3.070 1,785 +0.03(+0.89%)
Mar 04, 2014 3.010 3.420 2.830 3.043 113,031 +0.03(+1.10%)
Mar 03, 2014 3.010 3.040 3.010 3.010 5,154 -0.04(-1.31%)
Feb 28, 2014 3.070 3.070 3.021 3.050 4,060 -0.06(-1.93%)
Feb 27, 2014 3.040 3.110 3.040 3.110 1,750 -0.05(-1.58%)
Feb 26, 2014 3.160 3.160 3.160 3.160 100 +0.05(+1.60%)
Feb 25, 2014 3.110 3.159 3.110 3.110 5,450 -0.10(-3.00%)
Feb 24, 2014 3.170 3.206 3.150 3.206 1,665 +0.06(+1.79%)
Feb 21, 2014 3.100 3.150 3.092 3.150 4,608 +0.06(+1.94%)
Feb 20, 2014 3.070 3.300 3.010 3.090 7,700 +0.01(+0.32%)
Feb 19, 2014 3.070 3.100 3.030 3.080 16,300 -0.01(-0.32%)
Feb 18, 2014 3.060 3.090 2.960 3.090 9,443 -0.00(-0.00%)
Feb 14, 2014 3.110 3.090 3.090 3.090 1,000 -0.03(-0.96%)
Feb 13, 2014 3.140 3.150 3.050 3.120 7,100 -0.03(-0.95%)
Feb 12, 2014 3.210 3.211 3.150 3.150 6,204 -0.06(-1.87%)
Feb 11, 2014 3.150 3.290 3.150 3.210 11,286 +0.02(+0.63%)
Feb 10, 2014 3.120 3.190 3.120 3.190 500 +0.09(+2.90%)
Feb 07, 2014 2.940 3.100 2.924 3.100 12,776 +0.16(+5.44%)
Feb 06, 2014 2.860 3.050 2.850 2.940 31,019 +0.00(+0.00%)
Feb 04, 2014 2.700 2.940 2.940 2.940 11,500 +0.01(+0.34%)
Feb 03, 2014 2.880 2.930 2.880 2.930 200 +0.04(+1.38%)
Jan 31, 2014 2.840 2.890 2.840 2.890 1,533 +0.04(+1.40%)
Jan 30, 2014 2.900 2.900 2.740 2.850 1,065 -0.11(-3.85%)
Jan 28, 2014 2.964 2.964 2.964 2.964 0 -0.00(-0.14%)
Jan 27, 2014 2.968 2.968 2.968 2.968 1,245 +0.03(+0.96%)
Jan 24, 2014 2.970 2.970 2.900 2.940 5,617 -0.05(-1.67%)
Jan 23, 2014 2.986 2.990 2.910 2.990 6,625 +0.00(+0.00%)
Jan 21, 2014 2.930 2.990 2.990 2.990 200 +0.04(+1.35%)
Jan 17, 2014 2.990 2.950 2.950 2.950 17,000 +0.01(+0.34%)
Jan 16, 2014 2.970 3.020 2.920 2.940 5,423 -0.06(-2.00%)
Jan 15, 2014 3.100 3.100 2.840 3.000 22,735 -0.09(-2.92%)
Jan 14, 2014 3.000 3.100 3.000 3.090 2,933 +0.09(+3.00%)
Jan 13, 2014 2.790 3.000 2.790 3.000 8,183 +0.20(+7.14%)
Jan 10, 2014 2.700 2.800 2.700 2.800 18,074 +0.15(+5.64%)
Jan 09, 2014 2.730 2.730 2.650 2.651 20,092 -0.12(-4.32%)
Jan 08, 2014 2.820 2.820 2.630 2.770 20,792 -0.13(-4.48%)
Jan 07, 2014 2.880 2.950 2.720 2.900 93,566 +0.05(+1.75%)
Jan 06, 2014 2.780 2.870 2.780 2.850 39,532 +0.11(+4.01%)
Jan 03, 2014 2.690 2.740 2.681 2.740 1,450 +0.10(+3.79%)
Jan 02, 2014 2.760 2.760 2.640 2.640 4,439 -0.13(-4.69%)
Dec 31, 2013 2.610 2.770 2.770 2.770 21,300 +0.15(+5.73%)
Dec 30, 2013 2.680 2.680 2.620 2.620 3,278 -0.01(-0.38%)
Dec 27, 2013 2.710 2.800 2.610 2.630 8,992 -0.16(-5.73%)
Dec 26, 2013 2.510 2.790 2.510 2.790 7,199 +0.20(+7.72%)
Dec 24, 2013 2.640 2.640 2.510 2.590 6,918 -0.03(-1.15%)
Dec 23, 2013 2.850 2.850 2.605 2.620 7,669 -0.18(-6.43%)
Dec 20, 2013 3.100 3.110 2.800 2.800 32,702 -0.21(-6.98%)
Dec 19, 2013 2.790 3.300 2.750 3.010 61,962 +0.33(+12.31%)
Dec 18, 2013 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Dec 17, 2013 2.650 2.680 2.610 2.680 2,575 +0.04(+1.52%)
Dec 16, 2013 2.710 2.710 2.640 2.640 3,909 -0.09(-3.30%)
Dec 13, 2013 2.730 2.730 2.730 2.730 2,775 -0.00(-0.04%)
Dec 11, 2013 2.731 2.731 2.731 2.731 0 +0.05(+1.90%)
Dec 10, 2013 2.685 2.710 2.680 2.680 1,156 -0.02(-0.74%)
Dec 09, 2013 2.658 2.700 2.658 2.700 436 +0.05(+1.89%)
Dec 06, 2013 2.560 2.650 2.560 2.650 400 +0.06(+2.32%)
Dec 05, 2013 2.563 2.600 2.560 2.590 1,200 +0.03(+1.17%)
Dec 04, 2013 2.560 2.699 2.320 2.560 21,692 +0.06(+2.40%)
Dec 03, 2013 2.740 2.800 2.500 2.500 14,067 -0.20(-7.40%)
Dec 02, 2013 2.710 2.720 2.700 2.700 2,200 -0.01(-0.37%)
Nov 29, 2013 2.700 2.711 2.699 2.710 3,200 +0.01(+0.37%)
Nov 27, 2013 2.550 2.750 2.520 2.700 15,988 +0.20(+8.00%)
Nov 26, 2013 2.440 2.549 2.360 2.500 12,208 +0.06(+2.46%)
Nov 25, 2013 2.400 2.450 2.360 2.440 11,100 +0.09(+3.83%)
Nov 22, 2013 2.350 2.350 2.350 2.350 500 +0.01(+0.34%)
Nov 21, 2013 2.344 2.344 2.342 2.342 200 -0.03(-1.18%)
Nov 20, 2013 2.350 2.450 2.350 2.370 4,999 +0.06(+2.60%)
Nov 19, 2013 2.350 2.400 2.300 2.310 7,159 -0.04(-1.70%)
Nov 18, 2013 2.430 2.430 2.350 2.350 610 -0.03(-1.26%)
Nov 15, 2013 2.390 2.390 2.350 2.380 5,051 -0.07(-2.86%)
Nov 14, 2013 2.414 2.450 2.414 2.450 1,100 +0.00(+0.00%)
Nov 13, 2013 2.370 2.450 2.350 2.450 4,417 +0.09(+3.81%)
Nov 12, 2013 2.370 2.390 2.345 2.360 2,156 +0.00(+0.00%)
Nov 11, 2013 2.360 2.360 2.360 2.360 100 -0.01(-0.42%)
Nov 08, 2013 2.369 2.370 2.369 2.370 1,500 +0.02(+0.85%)
Nov 07, 2013 2.400 2.400 2.290 2.350 2,600 -0.11(-4.47%)
Nov 06, 2013 2.460 2.460 2.460 2.460 600 -0.01(-0.40%)
Nov 05, 2013 2.470 2.470 2.470 2.470 100 +0.06(+2.47%)
Nov 01, 2013 2.400 2.410 2.410 2.410 800 -0.03(-1.38%)
Oct 31, 2013 2.444 2.444 2.444 2.444 1,000 -0.02(-0.64%)
Oct 30, 2013 2.373 2.460 2.373 2.460 2,100 +0.03(+1.23%)
Oct 29, 2013 2.420 2.450 2.330 2.430 21,454 +0.01(+0.41%)
Oct 28, 2013 2.440 2.450 2.410 2.420 800 -0.04(-1.62%)
Oct 25, 2013 2.370 2.470 2.370 2.460 5,780 +0.05(+2.00%)
Oct 24, 2013 2.420 2.420 2.280 2.412 1,600 -0.03(-1.17%)
Oct 23, 2013 2.458 2.458 2.440 2.440 1,700 +0.01(+0.42%)
Oct 22, 2013 2.440 2.460 2.310 2.430 8,793 -0.02(-0.82%)
Oct 21, 2013 2.450 2.460 2.440 2.450 4,047 +0.04(+1.67%)
Oct 18, 2013 2.459 2.460 2.410 2.410 3,795 -0.01(-0.42%)
Oct 17, 2013 2.500 2.500 2.420 2.420 1,800 -0.12(-4.73%)
Oct 16, 2013 2.460 2.560 2.460 2.540 3,000 +0.11(+4.53%)
Oct 15, 2013 2.410 2.460 2.260 2.430 4,850 -0.04(-1.62%)
Oct 14, 2013 2.470 2.470 2.470 2.470 515 +0.01(+0.41%)
Oct 11, 2013 2.520 2.540 2.410 2.460 8,177 -0.07(-2.77%)
Oct 10, 2013 2.540 2.575 2.530 2.530 2,100 +0.00(+0.00%)
Oct 09, 2013 2.550 2.550 2.530 2.530 700 +0.01(+0.40%)
Oct 08, 2013 2.550 2.550 2.520 2.520 498 -0.08(-3.08%)
Oct 04, 2013 2.590 2.600 2.600 2.600 1,500 +0.07(+2.89%)
Oct 03, 2013 2.531 2.536 2.520 2.527 800 -0.01(-0.39%)
Oct 02, 2013 2.550 2.600 2.520 2.537 4,100 +0.02(+0.67%)
Oct 01, 2013 2.540 2.640 2.520 2.520 5,453 -0.04(-1.56%)
Sep 30, 2013 2.530 2.560 2.520 2.560 1,600 -0.07(-2.66%)
Sep 27, 2013 2.760 2.760 2.550 2.630 7,800 -0.18(-6.35%)
Sep 26, 2013 2.764 2.808 2.764 2.808 2,150 -0.02(-0.80%)
Sep 24, 2013 2.831 2.831 2.831 2.831 0 +0.07(+2.55%)
Sep 23, 2013 2.630 2.761 2.610 2.761 9,193 +0.11(+4.17%)
Sep 20, 2013 2.601 2.650 2.601 2.650 558 +0.00(+0.00%)
Sep 19, 2013 2.690 2.690 2.640 2.650 2,471 -0.04(-1.48%)
Sep 18, 2013 2.620 2.690 2.610 2.690 10,032 +0.08(+3.06%)
Sep 17, 2013 2.636 2.636 2.590 2.610 1,791 -0.09(-3.33%)
Sep 13, 2013 2.700 2.700 2.700 2.700 0 +0.05(+1.90%)
Sep 12, 2013 2.670 2.710 2.650 2.650 712 -0.06(-2.23%)
Sep 11, 2013 2.720 2.720 2.700 2.710 1,400 +0.01(+0.37%)
Sep 10, 2013 2.710 2.760 2.600 2.700 27,187 +0.00(+0.00%)
Sep 09, 2013 2.810 2.810 2.700 2.700 4,893 -0.01(-0.37%)
Sep 06, 2013 2.610 3.000 2.610 2.710 17,490 +0.14(+5.45%)
Sep 05, 2013 2.600 2.610 2.550 2.570 4,900 -0.08(-3.02%)
Sep 04, 2013 2.900 3.460 2.520 2.650 81,444 -0.21(-7.38%)
Sep 03, 2013 2.900 2.900 2.861 2.861 1,566 -0.03(-0.99%)
Aug 30, 2013 2.850 2.890 2.760 2.890 2,900 +0.03(+1.05%)
Aug 28, 2013 2.850 2.860 2.860 2.860 4,100 -0.05(-1.72%)
Aug 27, 2013 2.910 2.910 2.910 2.910 200 +0.00(+0.00%)
Aug 26, 2013 2.940 2.940 2.890 2.910 1,212 -0.03(-1.02%)
Aug 21, 2013 2.950 2.940 2.940 2.940 2,100 +0.06(+2.08%)
Aug 20, 2013 2.960 2.960 2.880 2.880 2,400 +0.00(+0.00%)
Aug 19, 2013 2.980 2.980 2.880 2.880 1,700 -0.10(-3.36%)
Aug 15, 2013 2.930 2.980 2.980 2.980 5,000 -0.01(-0.33%)
Aug 14, 2013 2.780 3.239 2.780 2.990 37,087 +0.22(+7.94%)
Aug 12, 2013 2.640 2.770 2.770 2.770 4,900 -0.07(-2.46%)
Aug 09, 2013 2.890 2.890 2.750 2.840 12,850 -0.07(-2.51%)
Aug 08, 2013 2.913 2.913 2.913 2.913 1,000 -0.06(-1.91%)
Aug 07, 2013 2.910 2.970 2.901 2.970 3,400 +0.02(+0.67%)
Aug 06, 2013 2.950 2.959 2.820 2.950 5,505 -0.05(-1.67%)
Aug 05, 2013 2.890 3.000 2.800 3.000 12,475 +0.06(+2.04%)
Aug 02, 2013 2.854 2.940 2.854 2.940 2,400 +0.04(+1.38%)
Aug 01, 2013 2.954 2.954 2.850 2.900 4,239 -0.03(-1.03%)
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%)
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.