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 (%)
Dec 31, 2014 2.750 2.810 2.810 2.810 8,800 -0.01(-0.35%)
Dec 30, 2014 2.550 3.050 2.520 2.820 79,848 +0.31(+12.22%)
Dec 29, 2014 2.513 2.513 2.513 2.513 100 +0.00(+0.12%)
Dec 26, 2014 2.550 2.550 2.510 2.510 2,180 +0.01(+0.40%)
Dec 24, 2014 2.500 2.500 2.500 2.500 100 -0.02(-0.79%)
Dec 23, 2014 2.520 2.520 2.430 2.520 523 +0.09(+3.70%)
Dec 22, 2014 2.490 2.490 2.390 2.430 1,000 +0.05(+2.10%)
Dec 19, 2014 2.460 2.470 2.380 2.380 6,289 -0.08(-3.25%)
Dec 18, 2014 2.470 2.470 2.460 2.460 244 +0.08(+3.36%)
Dec 17, 2014 2.370 2.380 2.370 2.380 947 +0.01(+0.42%)
Dec 16, 2014 2.470 2.470 2.370 2.370 982 -0.10(-4.05%)
Dec 15, 2014 2.350 2.470 2.350 2.470 4,756 +0.04(+1.65%)
Dec 12, 2014 2.450 2.450 2.419 2.430 9,729 -0.08(-3.18%)
Dec 11, 2014 2.520 2.520 2.509 2.510 2,100 -0.01(-0.40%)
Dec 10, 2014 2.530 2.530 2.509 2.520 6,449 -0.08(-3.08%)
Dec 09, 2014 2.650 2.650 2.519 2.600 5,341 -0.00(-0.12%)
Dec 08, 2014 2.390 2.849 2.280 2.603 44,467 +0.20(+8.46%)
Dec 05, 2014 2.470 2.470 2.390 2.400 1,841 -0.01(-0.41%)
Dec 04, 2014 2.520 2.530 2.410 2.410 5,581 -0.09(-3.60%)
Dec 03, 2014 2.490 2.500 2.490 2.500 444 -0.02(-0.79%)
Dec 02, 2014 2.520 2.550 2.520 2.520 1,600 +0.00(+0.00%)
Dec 01, 2014 2.490 2.610 2.490 2.520 2,829 -0.02(-0.63%)
Nov 28, 2014 2.500 2.536 2.500 2.536 1,200 +0.05(+1.85%)
Nov 26, 2014 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Nov 24, 2014 2.490 2.490 2.490 2.490 40 -0.11(-4.06%)
Nov 21, 2014 2.595 2.595 2.595 2.595 500 +0.01(+0.21%)
Nov 19, 2014 2.480 2.590 2.480 2.590 76 +0.06(+2.37%)
Nov 18, 2014 2.520 2.530 2.512 2.530 535 +0.00(+0.00%)
Nov 14, 2014 2.750 2.750 2.440 2.530 150 -0.19(-7.10%)
Nov 13, 2014 2.430 2.810 2.430 2.724 29,436 +0.21(+8.42%)
Nov 12, 2014 2.500 2.512 2.500 2.512 630 +0.07(+2.95%)
Nov 11, 2014 2.390 2.460 2.390 2.440 2,823 +0.00(+0.00%)
Nov 10, 2014 2.220 2.550 2.220 2.440 12,875 -0.22(-8.27%)
Nov 07, 2014 2.720 2.800 2.660 2.660 5,650 -0.09(-3.27%)
Nov 06, 2014 2.692 2.750 2.692 2.750 5,520 +0.08(+3.00%)
Nov 05, 2014 2.740 2.740 2.632 2.670 4,409 -0.02(-0.79%)
Nov 04, 2014 2.550 2.740 2.550 2.691 4,137 +0.07(+2.80%)
Nov 03, 2014 2.190 2.750 2.190 2.618 66,135 +0.43(+19.54%)
Oct 31, 2014 2.160 2.200 1.990 2.190 8,765 +0.05(+2.33%)
Oct 30, 2014 2.180 2.180 2.140 2.140 593 -0.06(-2.72%)
Oct 29, 2014 2.180 2.200 2.180 2.200 3,000 +0.01(+0.46%)
Oct 28, 2014 2.180 2.201 2.180 2.190 3,300 +0.01(+0.37%)
Oct 27, 2014 2.200 2.200 2.180 2.182 2,611 -0.02(-0.82%)
Oct 24, 2014 2.160 2.230 2.160 2.200 6,317 +0.06(+2.80%)
Oct 23, 2014 2.100 2.240 2.100 2.140 9,555 +0.07(+3.38%)
Oct 22, 2014 2.150 2.180 2.070 2.070 1,501 -0.13(-5.91%)
Oct 21, 2014 2.180 2.180 2.180 2.200 6,500 +0.02(+0.92%)
Oct 20, 2014 2.140 2.200 2.130 2.180 4,705 +0.04(+1.87%)
Oct 17, 2014 2.140 2.141 2.140 2.140 1,423 -0.02(-1.06%)
Oct 16, 2014 2.160 2.160 2.140 2.163 2,251 -0.01(-0.32%)
Oct 15, 2014 2.170 2.173 2.170 2.170 903 -0.02(-0.91%)
Oct 14, 2014 2.140 2.190 2.140 2.190 4,715 +0.07(+3.30%)
Oct 13, 2014 2.090 2.130 2.026 2.120 3,559 +0.09(+4.64%)
Oct 10, 2014 2.066 2.066 2.026 2.026 1,056 -0.05(-2.60%)
Oct 09, 2014 1.981 2.080 1.981 2.080 650 +0.07(+3.48%)
Oct 08, 2014 2.090 2.090 2.000 2.010 10,325 -0.09(-4.29%)
Oct 06, 2014 2.130 2.130 2.100 2.100 24 -0.08(-3.67%)
Oct 03, 2014 2.170 2.210 2.170 2.180 3,585 -0.03(-1.35%)
Oct 02, 2014 2.200 2.230 2.110 2.210 17,191 +0.01(+0.45%)
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.