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 )

3.320 -0.080 (-2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
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.