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 )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2015 2.585 2.657 2.553 2.646 4,407 +0.06(+2.36%)
Aug 28, 2015 2.641 2.641 2.570 2.585 27,991 -0.06(-2.13%)
Aug 27, 2015 2.569 2.649 2.569 2.641 2,769 +0.05(+1.86%)
Aug 26, 2015 2.625 2.625 2.553 2.593 60,749 -0.01(-0.31%)
Aug 25, 2015 2.577 2.641 2.577 2.601 3,017 -0.01(-0.31%)
Aug 24, 2015 2.585 2.609 2.577 2.609 1,977 -0.02(-0.61%)
Aug 21, 2015 2.593 2.633 2.593 2.625 5,637 +0.00(+0.00%)
Aug 20, 2015 2.649 2.649 2.609 2.625 2,510 -0.02(-0.91%)
Aug 19, 2015 2.649 2.649 2.625 2.649 9,856 +0.00(+0.00%)
Aug 18, 2015 2.667 2.676 2.649 2.649 2,043 +0.01(+0.30%)
Aug 17, 2015 2.649 2.697 2.641 2.641 52,473 -0.01(-0.30%)
Aug 14, 2015 2.641 2.661 2.633 2.649 3,777 +0.02(+0.61%)
Aug 13, 2015 2.665 2.665 2.633 2.633 4,935 -0.03(-1.20%)
Aug 12, 2015 2.641 2.665 2.641 2.665 2,215 +0.02(+0.61%)
Aug 11, 2015 2.641 2.657 2.641 2.649 11,054 -0.01(-0.30%)
Aug 10, 2015 2.657 2.681 2.649 2.657 9,468 +0.02(+0.61%)
Aug 07, 2015 2.657 2.665 2.641 2.641 150,601 -0.01(-0.30%)
Aug 06, 2015 2.649 2.681 2.649 2.649 35,123 -0.02(-0.57%)
Aug 05, 2015 2.657 2.673 2.649 2.664 6,552 -0.01(-0.33%)
Aug 04, 2015 2.713 2.713 2.641 2.673 88,452 -0.04(-1.63%)
Aug 03, 2015 2.705 2.745 2.697 2.717 11,288 -0.00(-0.14%)
Jul 31, 2015 2.737 2.737 2.721 2.721 3,997 +0.01(+0.30%)
Jul 30, 2015 2.673 2.737 2.673 2.713 4,016 +0.01(+0.30%)
Jul 29, 2015 2.666 2.713 2.665 2.705 2,495 +0.03(+1.20%)
Jul 28, 2015 2.721 2.721 2.673 2.673 5,480 -0.04(-1.48%)
Jul 27, 2015 2.688 2.721 2.665 2.713 15,665 -0.01(-0.29%)
Jul 24, 2015 2.684 2.721 2.684 2.721 21,790 -0.01(-0.29%)
Jul 23, 2015 2.697 2.729 2.681 2.729 12,478 +0.01(+0.29%)
Jul 21, 2015 2.681 2.721 2.721 2.721 48,356 +0.06(+2.10%)
Jul 20, 2015 2.681 2.681 2.665 2.665 10,444 +0.00(+0.00%)
Jul 17, 2015 2.684 2.712 2.657 2.665 12,112 +0.01(+0.30%)
Jul 16, 2015 2.685 2.728 2.657 2.657 12,137 -0.01(-0.30%)
Jul 15, 2015 2.665 2.737 2.649 2.665 74,884 +0.00(+0.00%)
Jul 14, 2015 2.665 2.721 2.649 2.665 61,088 +0.00(+0.00%)
Jul 13, 2015 2.667 2.737 2.665 2.665 38,606 -0.01(-0.30%)
Jul 10, 2015 2.673 2.737 2.665 2.673 24,504 +0.00(+0.00%)
Jul 09, 2015 2.673 2.689 2.665 2.673 5,121 +0.01(+0.30%)
Jul 08, 2015 2.649 2.699 2.649 2.665 25,452 -0.01(-0.30%)
Jul 07, 2015 2.673 2.713 2.649 2.673 35,669 -0.02(-0.89%)
Jul 06, 2015 2.665 2.713 2.665 2.697 9,446 -0.02(-0.59%)
Jul 02, 2015 2.673 2.713 2.713 2.713 5,497 +0.05(+1.80%)
Jul 01, 2015 2.665 2.721 2.665 2.665 36,204 +0.00(+0.00%)
Jun 30, 2015 2.697 2.705 2.649 2.665 7,047 +0.02(+0.91%)
Jun 29, 2015 2.697 2.697 2.641 2.641 23,079 -0.04(-1.49%)
Jun 26, 2015 2.625 2.681 2.601 2.681 27,320 +0.08(+3.08%)
Jun 25, 2015 2.605 2.646 2.593 2.601 25,277 -0.02(-0.61%)
Jun 24, 2015 2.601 2.625 2.561 2.617 1,018,492 +0.01(+0.31%)
Jun 23, 2015 2.617 2.625 2.593 2.609 15,846 +0.02(+0.62%)
Jun 22, 2015 2.601 2.633 2.593 2.593 12,531 -0.01(-0.31%)
Jun 19, 2015 2.609 2.713 2.593 2.601 198,996 -0.07(-2.69%)
Jun 18, 2015 2.681 2.721 2.656 2.673 15,445 +0.04(+1.52%)
Jun 17, 2015 2.601 2.649 2.601 2.633 28,392 +0.01(+0.24%)
Jun 16, 2015 2.641 2.653 2.593 2.627 483,125 +0.00(+0.06%)
Jun 15, 2015 2.641 2.657 2.625 2.625 19,723 +0.00(+0.00%)
Jun 12, 2015 2.670 2.670 2.625 2.625 33,986 -0.01(-0.30%)
Jun 11, 2015 2.641 2.653 2.633 2.633 16,745 +0.01(+0.30%)
Jun 10, 2015 2.705 2.705 2.617 2.625 143,520 -0.03(-1.20%)
Jun 09, 2015 2.673 2.689 2.657 2.657 3,651 -0.01(-0.30%)
Jun 08, 2015 2.649 2.697 2.641 2.665 1,449 -0.03(-1.19%)
Jun 05, 2015 2.659 2.697 2.641 2.697 363,537 +0.00(+0.00%)
Jun 04, 2015 2.681 2.697 2.681 2.697 1,941 +0.01(+0.30%)
Jun 03, 2015 2.753 2.761 2.681 2.689 28,768 -0.06(-2.04%)
Jun 02, 2015 2.689 2.745 2.649 2.745 26,069 +0.07(+2.69%)
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.