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 )

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2009 2.880 2.950 2.950 2.950 6,600 +0.07(+2.43%)
Dec 30, 2009 2.880 2.930 2.860 2.880 6,800 -0.02(-0.69%)
Dec 29, 2009 2.650 2.904 2.650 2.900 8,050 +0.23(+8.62%)
Dec 28, 2009 2.650 2.670 2.650 2.670 1,500 -0.02(-0.75%)
Dec 24, 2009 2.540 2.690 2.500 2.690 8,000 +0.19(+7.60%)
Dec 23, 2009 2.760 2.810 2.460 2.500 27,677 -0.26(-9.42%)
Dec 22, 2009 2.850 3.040 2.760 2.760 25,800 -0.05(-1.78%)
Dec 21, 2009 2.970 2.970 2.780 2.810 5,296 -0.14(-4.75%)
Dec 18, 2009 2.910 2.950 2.850 2.950 2,100 -0.08(-2.64%)
Dec 17, 2009 2.860 3.030 2.800 3.030 1,600 +0.08(+2.72%)
Dec 16, 2009 2.960 2.997 2.940 2.950 1,588 -0.06(-2.00%)
Dec 15, 2009 2.930 3.010 2.930 3.010 2,000 -0.04(-1.31%)
Dec 14, 2009 2.950 3.050 2.950 3.050 4,640 +0.10(+3.39%)
Dec 11, 2009 2.960 3.080 2.950 2.950 1,450 -0.08(-2.64%)
Dec 10, 2009 2.860 3.079 2.860 3.030 2,600 +0.18(+6.31%)
Dec 09, 2009 2.830 2.920 2.770 2.850 7,820 -0.10(-3.39%)
Dec 08, 2009 3.060 3.060 2.950 2.950 850 -0.11(-3.59%)
Dec 07, 2009 3.020 3.060 2.835 3.060 5,762 +0.16(+5.51%)
Dec 04, 2009 3.030 3.030 2.900 2.900 3,170 -0.18(-5.84%)
Dec 03, 2009 3.010 3.080 2.890 3.080 5,000 +0.02(+0.65%)
Dec 02, 2009 3.100 3.100 3.060 3.060 1,820 +0.00(+0.00%)
Dec 01, 2009 3.200 3.210 3.050 3.060 2,080 -0.11(-3.47%)
Nov 30, 2009 3.010 3.170 2.830 3.170 7,400 +0.13(+4.28%)
Nov 25, 2009 2.960 3.040 3.040 3.040 2,000 +0.09(+3.05%)
Nov 24, 2009 2.770 2.950 2.750 2.950 24,372 +0.11(+3.87%)
Nov 23, 2009 2.920 3.100 2.760 2.840 92,415 -0.26(-8.39%)
Nov 20, 2009 3.300 3.320 3.100 3.100 1,577 -0.22(-6.63%)
Nov 19, 2009 3.250 3.320 3.250 3.320 9,155 -0.03(-0.90%)
Nov 18, 2009 3.520 3.520 3.350 3.350 1,045 -0.25(-6.94%)
Nov 17, 2009 3.610 3.650 3.600 3.600 36,000 -0.10(-2.70%)
Nov 16, 2009 3.690 3.700 3.520 3.700 20,534 +0.26(+7.56%)
Nov 13, 2009 3.205 3.440 3.190 3.440 16,200 +0.25(+7.84%)
Nov 12, 2009 3.240 3.290 3.190 3.190 12,593 -0.10(-3.04%)
Nov 11, 2009 3.520 3.520 2.950 3.290 64,274 -0.17(-4.91%)
Nov 10, 2009 3.370 3.700 3.160 3.460 64,224 +0.36(+11.61%)
Nov 09, 2009 3.080 3.250 3.080 3.100 16,231 +0.05(+1.64%)
Nov 06, 2009 3.040 3.060 3.040 3.050 17,307 +0.00(+0.00%)
Nov 05, 2009 3.000 3.080 2.930 3.050 25,521 +0.23(+8.16%)
Nov 04, 2009 2.780 2.820 2.780 2.820 18,555 +0.04(+1.44%)
Nov 03, 2009 2.580 2.850 2.580 2.780 19,966 +0.25(+9.88%)
Nov 02, 2009 2.580 2.590 2.530 2.530 3,700 -0.07(-2.69%)
Oct 30, 2009 2.600 2.600 2.600 2.600 2,000 +0.01(+0.38%)
Oct 29, 2009 2.700 2.700 2.590 2.590 11,689 -0.12(-4.43%)
Oct 28, 2009 2.700 2.770 2.650 2.710 8,725 -0.09(-3.21%)
Oct 27, 2009 2.640 2.800 2.640 2.800 4,125 +0.04(+1.45%)
Oct 26, 2009 2.750 2.760 2.750 2.760 1,200 +0.00(+0.00%)
Oct 23, 2009 2.760 2.760 2.760 2.760 200 -0.01(-0.36%)
Oct 22, 2009 2.630 2.870 2.630 2.770 13,216 +0.14(+5.32%)
Oct 21, 2009 2.590 2.630 2.500 2.630 5,400 +0.03(+1.15%)
Oct 19, 2009 2.600 2.600 2.600 2.600 0 -0.06(-2.25%)
Oct 16, 2009 2.610 2.700 2.595 2.660 7,566 +0.06(+2.43%)
Oct 15, 2009 2.570 2.810 2.570 2.597 8,654 +0.03(+1.28%)
Oct 14, 2009 2.520 2.570 2.450 2.564 19,300 +0.00(+0.16%)
Oct 13, 2009 2.520 2.560 2.500 2.560 5,860 +0.06(+2.36%)
Oct 12, 2009 2.560 2.575 2.500 2.501 6,515 -0.05(-2.11%)
Oct 09, 2009 2.555 2.555 2.555 2.555 100 -0.04(-1.73%)
Oct 08, 2009 2.600 2.600 2.530 2.600 5,190 +0.07(+2.77%)
Oct 07, 2009 2.580 2.650 2.530 2.530 16,850 -0.03(-1.17%)
Oct 06, 2009 2.560 2.600 2.560 2.560 2,000 -0.02(-0.78%)
Oct 05, 2009 2.770 2.770 2.500 2.580 29,550 -0.19(-6.86%)
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.