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 (%)
Oct 29, 2010 2.900 2.920 2.860 2.900 3,050 +0.02(+0.69%)
Oct 28, 2010 2.880 2.880 2.880 2.880 4,258 +0.00(+0.00%)
Oct 27, 2010 2.850 2.880 2.800 2.880 8,914 +0.03(+1.06%)
Oct 25, 2010 2.840 2.900 2.780 2.850 12,600 -0.05(-1.73%)
Oct 21, 2010 2.850 2.900 2.900 2.900 31,400 +0.02(+0.69%)
Oct 20, 2010 2.800 2.880 2.780 2.880 7,200 +0.08(+2.86%)
Oct 19, 2010 2.900 2.980 2.800 2.800 4,800 -0.09(-3.18%)
Oct 18, 2010 2.860 2.950 2.820 2.892 5,100 +0.01(+0.42%)
Oct 15, 2010 2.870 2.920 2.870 2.880 2,300 -0.09(-3.03%)
Oct 14, 2010 2.930 2.970 2.920 2.970 400 -0.03(-1.00%)
Oct 13, 2010 2.810 3.000 2.810 3.000 6,300 +0.09(+3.09%)
Oct 12, 2010 2.820 2.910 2.820 2.910 2,976 +0.10(+3.56%)
Oct 11, 2010 2.810 2.810 2.810 2.810 101 +0.00(+0.00%)
Oct 08, 2010 2.810 2.890 2.810 2.810 3,600 -0.05(-1.75%)
Oct 07, 2010 2.760 2.860 2.760 2.860 2,600 +0.11(+4.00%)
Oct 06, 2010 2.870 2.890 2.750 2.750 2,384 -0.12(-4.18%)
Oct 05, 2010 3.060 3.070 2.870 2.870 19,833 -0.23(-7.42%)
Oct 01, 2010 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
Sep 30, 2010 2.950 3.080 2.894 3.080 8,216 +0.18(+6.21%)
Sep 29, 2010 2.910 2.970 2.900 2.900 401 -0.08(-2.68%)
Sep 28, 2010 2.800 2.980 2.800 2.980 1,419 +0.28(+10.37%)
Sep 27, 2010 2.770 2.850 2.696 2.700 11,965 -0.11(-3.91%)
Sep 24, 2010 2.840 2.840 2.770 2.810 5,700 -0.15(-5.06%)
Sep 23, 2010 2.780 2.960 2.780 2.960 5,800 +0.03(+1.02%)
Sep 21, 2010 2.950 2.930 2.930 2.930 8,200 +0.02(+0.69%)
Sep 20, 2010 2.760 2.950 2.760 2.910 2,947 -0.06(-2.02%)
Sep 17, 2010 2.970 2.970 2.900 2.970 8,849 +0.11(+3.85%)
Sep 15, 2010 2.900 2.900 2.800 2.860 6,216 -0.09(-3.05%)
Sep 14, 2010 2.950 3.000 2.930 2.950 4,600 +0.02(+0.68%)
Sep 13, 2010 2.840 3.000 2.790 2.930 8,789 +0.05(+1.74%)
Sep 10, 2010 3.000 3.050 2.750 2.880 13,688 -0.07(-2.38%)
Sep 09, 2010 2.950 2.950 2.950 2.950 700 -0.05(-1.67%)
Sep 08, 2010 3.000 3.000 3.000 3.000 2,300 -0.12(-3.85%)
Sep 07, 2010 3.070 3.120 3.070 3.120 300 +0.08(+2.70%)
Sep 03, 2010 3.090 3.090 2.950 3.038 1,100 -0.12(-3.86%)
Sep 01, 2010 3.230 3.160 3.160 3.160 500 -0.02(-0.63%)
Aug 31, 2010 3.030 3.330 3.030 3.180 11,800 +0.13(+4.26%)
Aug 30, 2010 2.830 3.070 2.830 3.050 1,837 +0.15(+5.17%)
Aug 26, 2010 2.850 2.900 2.900 2.900 1,600 +0.01(+0.35%)
Aug 25, 2010 2.800 2.900 2.750 2.890 4,334 -0.03(-1.03%)
Aug 24, 2010 2.920 2.920 2.920 2.920 500 -0.03(-1.02%)
Aug 23, 2010 2.910 2.950 2.900 2.950 6,000 -0.03(-1.01%)
Aug 20, 2010 3.020 3.070 2.980 2.980 900 +0.02(+0.68%)
Aug 19, 2010 3.150 3.150 2.750 2.960 25,911 -0.29(-8.92%)
Aug 18, 2010 3.200 3.250 3.200 3.250 7,810 +0.06(+1.88%)
Aug 17, 2010 3.040 3.200 3.037 3.190 2,350 +0.28(+9.80%)
Aug 16, 2010 2.905 2.905 2.905 2.905 100 -0.03(-1.18%)
Aug 13, 2010 2.940 2.940 2.940 2.940 1,800 -0.06(-2.00%)
Aug 12, 2010 2.880 3.000 2.880 3.000 3,900 +0.04(+1.35%)
Aug 11, 2010 2.960 3.000 2.881 2.960 6,030 -0.07(-2.31%)
Aug 10, 2010 2.980 3.030 2.950 3.030 900 +0.03(+1.00%)
Aug 09, 2010 3.010 3.010 3.000 3.000 1,800 -0.05(-1.64%)
Aug 06, 2010 3.050 3.100 3.050 3.050 1,700 -0.03(-0.97%)
Aug 05, 2010 3.110 3.130 3.080 3.080 510 -0.10(-3.14%)
Aug 04, 2010 3.300 3.300 3.180 3.180 2,124 -0.19(-5.64%)
Aug 03, 2010 3.330 3.370 3.330 3.370 972 +0.09(+2.74%)
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.