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

Ameriserv Financial (NQ: ASRV )

2.380 -0.060 (-2.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2016 2.431 2.455 2.415 2.415 9,780 -0.02(-0.99%)
Mar 30, 2016 2.447 2.463 2.439 2.439 5,618 +0.02(+0.67%)
Mar 29, 2016 2.439 2.447 2.423 2.423 11,776 -0.02(-0.99%)
Mar 28, 2016 2.447 2.471 2.431 2.447 9,545 -0.02(-0.98%)
Mar 24, 2016 2.439 2.471 2.471 2.471 14,982 +0.01(+0.33%)
Mar 23, 2016 2.447 2.496 2.439 2.463 19,158 +0.01(+0.33%)
Mar 22, 2016 2.447 2.455 2.423 2.455 41,835 +0.01(+0.33%)
Mar 21, 2016 2.447 2.455 2.431 2.447 32,788 +0.06(+2.36%)
Mar 18, 2016 2.463 2.463 2.391 2.391 75,044 -0.07(-2.95%)
Mar 17, 2016 2.496 2.544 2.431 2.463 529,966 -0.07(-2.87%)
Mar 16, 2016 2.536 2.536 2.528 2.536 910 +0.02(+0.96%)
Mar 15, 2016 2.528 2.544 2.512 2.512 3,749 -0.02(-0.95%)
Mar 14, 2016 2.504 2.551 2.479 2.536 11,248 +0.02(+0.96%)
Mar 11, 2016 2.471 2.528 2.471 2.512 4,924 +0.03(+1.30%)
Mar 10, 2016 2.499 2.499 2.479 2.479 1,754 -0.04(-1.60%)
Mar 09, 2016 2.528 2.528 2.496 2.520 2,467 +0.03(+1.30%)
Mar 08, 2016 2.512 2.512 2.471 2.488 11,038 +0.01(+0.33%)
Mar 07, 2016 2.471 2.504 2.471 2.479 5,688 +0.02(+0.66%)
Mar 04, 2016 2.463 2.504 2.463 2.463 11,412 -0.01(-0.33%)
Mar 03, 2016 2.509 2.528 2.463 2.471 31,479 -0.01(-0.33%)
Mar 02, 2016 2.496 2.536 2.471 2.479 10,611 +0.01(+0.33%)
Mar 01, 2016 2.471 2.512 2.471 2.471 5,686 -0.01(-0.33%)
Feb 29, 2016 2.512 2.512 2.479 2.479 7,980 -0.03(-1.29%)
Feb 26, 2016 2.463 2.512 2.463 2.512 2,709 +0.01(+0.32%)
Feb 25, 2016 2.486 2.504 2.472 2.504 7,622 +0.02(+0.98%)
Feb 24, 2016 2.463 2.504 2.463 2.479 2,851 +0.01(+0.33%)
Feb 23, 2016 2.535 2.544 2.471 2.471 10,263 -0.05(-1.92%)
Feb 22, 2016 2.463 2.528 2.463 2.520 18,188 +0.06(+2.29%)
Feb 19, 2016 2.463 2.504 2.463 2.463 4,702 +0.00(+0.00%)
Feb 18, 2016 2.463 2.473 2.463 2.463 3,738 -0.02(-0.65%)
Feb 17, 2016 2.471 2.504 2.471 2.479 5,022 +0.01(+0.33%)
Feb 16, 2016 2.496 2.536 2.471 2.471 7,665 +0.00(+0.00%)
Feb 12, 2016 2.479 2.471 2.471 2.471 14,734 +0.02(+0.99%)
Feb 11, 2016 2.463 2.488 2.423 2.447 15,816 -0.03(-1.30%)
Feb 10, 2016 2.504 2.552 2.463 2.479 19,438 -0.02(-0.97%)
Feb 09, 2016 2.463 2.552 2.463 2.504 10,063 +0.02(+0.65%)
Feb 08, 2016 2.520 2.528 2.488 2.488 24,410 -0.06(-2.53%)
Feb 05, 2016 2.576 2.576 2.544 2.552 10,556 +0.01(+0.32%)
Feb 04, 2016 2.568 2.584 2.512 2.544 20,103 +0.01(+0.32%)
Feb 03, 2016 2.500 2.576 2.500 2.536 14,906 +0.02(+0.64%)
Feb 02, 2016 2.588 2.588 2.496 2.520 23,347 -0.04(-1.57%)
Feb 01, 2016 2.616 2.616 2.536 2.560 4,825 +0.05(+1.92%)
Jan 29, 2016 2.544 2.552 2.512 2.512 19,038 -0.02(-0.64%)
Jan 28, 2016 2.512 2.560 2.504 2.528 5,066 +0.02(+0.64%)
Jan 27, 2016 2.552 2.568 2.488 2.512 24,468 +0.05(+1.96%)
Jan 26, 2016 2.496 2.576 2.464 2.464 24,380 -0.04(-1.61%)
Jan 25, 2016 2.568 2.608 2.504 2.504 25,664 -0.04(-1.58%)
Jan 22, 2016 2.488 2.584 2.488 2.544 30,247 +0.03(+1.28%)
Jan 21, 2016 2.464 2.520 2.447 2.512 37,788 +0.03(+1.30%)
Jan 20, 2016 2.415 2.496 2.399 2.480 52,564 +0.06(+2.33%)
Jan 19, 2016 2.681 2.681 2.423 2.423 115,192 -0.07(-2.90%)
Jan 15, 2016 2.608 2.496 2.496 2.496 142,845 -0.14(-5.20%)
Jan 14, 2016 2.600 2.640 2.584 2.633 17,994 +0.05(+1.79%)
Jan 13, 2016 2.608 2.625 2.576 2.586 33,111 +0.02(+0.71%)
Jan 12, 2016 2.625 2.665 2.528 2.568 89,404 -0.08(-3.04%)
Jan 11, 2016 2.649 2.713 2.488 2.649 166,892 -0.01(-0.30%)
Jan 08, 2016 2.665 2.737 2.633 2.657 47,258 +0.01(+0.30%)
Jan 07, 2016 2.641 2.665 2.625 2.649 41,244 -0.06(-2.08%)
Jan 06, 2016 2.663 2.705 2.649 2.705 8,811 +0.05(+1.82%)
Jan 05, 2016 2.649 2.705 2.600 2.657 18,860 +0.07(+2.80%)
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.