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 31, 2007 3.570 3.590 3.545 3.545 2,600 -0.04(-0.98%)
Oct 30, 2007 3.540 3.580 3.520 3.580 19,400 +0.06(+1.70%)
Oct 29, 2007 3.600 3.600 3.520 3.520 9,500 -0.01(-0.28%)
Oct 26, 2007 3.530 3.530 3.530 3.530 2,400 +0.00(+0.00%)
Oct 25, 2007 3.530 3.530 3.530 3.530 1,000 +0.01(+0.28%)
Oct 24, 2007 3.560 3.560 3.520 3.520 4,000 -0.00(-0.02%)
Oct 23, 2007 3.520 3.521 3.520 3.521 2,100 +0.00(+0.02%)
Oct 22, 2007 3.580 3.600 3.520 3.520 4,500 -0.01(-0.40%)
Oct 19, 2007 3.520 3.534 3.520 3.534 24,800 +0.01(+0.40%)
Oct 18, 2007 3.520 3.520 3.500 3.520 5,300 -0.06(-1.68%)
Oct 17, 2007 3.600 3.600 3.500 3.580 15,100 -0.03(-0.75%)
Oct 16, 2007 3.600 3.620 3.500 3.607 13,600 +0.01(+0.20%)
Oct 15, 2007 3.610 3.720 3.600 3.600 11,400 -0.01(-0.28%)
Oct 12, 2007 3.720 3.800 3.550 3.610 15,400 -0.11(-2.96%)
Oct 11, 2007 3.850 3.850 3.720 3.720 8,900 -0.12(-3.12%)
Oct 10, 2007 3.800 3.850 3.760 3.840 8,600 +0.01(+0.26%)
Oct 09, 2007 3.860 3.860 3.830 3.830 10,100 -0.03(-0.78%)
Oct 08, 2007 3.840 3.930 3.830 3.860 13,300 +0.01(+0.26%)
Oct 05, 2007 3.900 4.000 3.850 3.850 7,000 -0.12(-3.14%)
Oct 04, 2007 3.990 3.990 3.950 3.975 2,700 -0.02(-0.62%)
Oct 03, 2007 4.000 4.000 3.900 4.000 11,200 +0.02(+0.50%)
Oct 02, 2007 3.950 3.980 3.950 3.980 3,900 +0.03(+0.76%)
Oct 01, 2007 4.050 4.080 3.950 3.950 3,100 -0.09(-2.29%)
Sep 28, 2007 4.070 4.080 3.880 4.043 13,700 -0.04(-0.92%)
Sep 27, 2007 4.050 4.080 4.050 4.080 2,800 +0.03(+0.74%)
Sep 26, 2007 3.720 4.050 3.720 4.050 6,800 +0.27(+7.14%)
Sep 25, 2007 3.620 3.850 3.620 3.780 8,800 +0.13(+3.56%)
Sep 24, 2007 3.750 3.861 3.500 3.650 16,300 -0.29(-7.36%)
Sep 21, 2007 4.260 4.300 3.500 3.940 53,800 -0.36(-8.37%)
Sep 20, 2007 4.170 4.300 4.170 4.300 3,800 +0.00(+0.00%)
Sep 19, 2007 4.300 4.300 4.200 4.300 4,600 +0.00(+0.00%)
Sep 18, 2007 4.300 4.330 4.300 4.300 1,400 -0.05(-1.15%)
Sep 17, 2007 4.550 4.550 4.350 4.350 5,700 +0.00(+0.00%)
Sep 14, 2007 4.380 4.380 4.350 4.350 800 -0.03(-0.68%)
Sep 13, 2007 4.350 4.380 4.290 4.380 2,700 +0.07(+1.62%)
Sep 12, 2007 4.250 4.390 4.250 4.310 3,600 +0.01(+0.23%)
Sep 11, 2007 4.450 4.450 4.300 4.300 600 -0.09(-2.05%)
Sep 10, 2007 4.300 4.400 4.250 4.390 2,600 +0.14(+3.29%)
Sep 07, 2007 4.430 4.450 4.250 4.250 2,600 +0.00(+0.00%)
Sep 06, 2007 4.250 4.400 4.250 4.250 2,100 +0.07(+1.67%)
Sep 05, 2007 4.100 4.200 4.090 4.180 3,400 +0.08(+1.95%)
Sep 04, 2007 4.030 4.200 4.030 4.100 15,200 -0.08(-1.93%)
Aug 31, 2007 4.170 4.250 4.100 4.181 40,600 -0.02(-0.46%)
Aug 30, 2007 4.230 4.230 4.100 4.200 3,700 -0.10(-2.32%)
Aug 29, 2007 4.170 4.300 4.170 4.300 1,200 +0.15(+3.61%)
Aug 28, 2007 4.450 4.450 4.050 4.150 11,700 -0.30(-6.74%)
Aug 27, 2007 4.080 4.450 4.040 4.450 14,700 +0.35(+8.54%)
Aug 24, 2007 4.100 4.100 4.050 4.100 2,600 -0.02(-0.49%)
Aug 23, 2007 4.150 4.200 4.120 4.120 1,400 +0.02(+0.49%)
Aug 22, 2007 4.120 4.310 4.100 4.100 13,200 -0.25(-5.75%)
Aug 21, 2007 4.100 4.350 4.060 4.350 23,200 +0.29(+7.14%)
Aug 20, 2007 4.200 4.200 4.050 4.060 4,500 -0.10(-2.40%)
Aug 17, 2007 4.110 4.180 4.110 4.160 14,000 +0.01(+0.24%)
Aug 16, 2007 4.480 4.505 4.150 4.150 19,700 -0.35(-7.78%)
Aug 15, 2007 4.850 5.006 4.500 4.500 17,800 -0.20(-4.26%)
Aug 14, 2007 4.980 5.000 4.700 4.700 5,900 -0.29(-5.81%)
Aug 13, 2007 4.950 5.050 4.900 4.990 3,400 -0.02(-0.40%)
Aug 10, 2007 5.200 5.270 5.000 5.010 14,800 -0.17(-3.28%)
Aug 09, 2007 5.430 5.500 5.180 5.180 11,600 -0.25(-4.60%)
Aug 08, 2007 5.610 5.650 5.350 5.430 15,900 -0.28(-4.90%)
Aug 07, 2007 5.810 5.820 5.550 5.710 153,000 -0.05(-0.79%)
Aug 06, 2007 5.750 5.900 5.700 5.755 4,000 -0.04(-0.77%)
Aug 03, 2007 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 02, 2007 5.700 5.850 5.700 5.800 2,600 -0.01(-0.24%)
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.