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 (%)
Jan 30, 2004 4.589 4.901 4.589 4.714 33,424 +0.05(+1.17%)
Jan 29, 2004 4.745 4.745 4.551 4.659 35,481 +0.05(+1.18%)
Jan 28, 2004 4.551 4.893 4.551 4.605 85,619 +0.02(+0.34%)
Jan 27, 2004 5.048 5.056 4.387 4.589 111,716 -0.45(-8.95%)
Jan 26, 2004 4.939 5.048 4.908 5.041 88,447 +0.09(+1.73%)
Jan 23, 2004 4.838 5.048 4.761 4.955 70,706 +0.12(+2.41%)
Jan 22, 2004 4.978 4.978 4.737 4.838 58,879 +0.10(+2.13%)
Jan 21, 2004 4.434 4.745 4.410 4.737 105,674 +0.35(+7.98%)
Jan 20, 2004 4.325 4.589 4.317 4.387 100,660 -0.04(-0.88%)
Jan 16, 2004 4.006 4.621 3.928 4.426 188,336 +0.47(+11.79%)
Jan 15, 2004 3.952 4.068 3.913 3.959 54,558 +0.03(+0.79%)
Jan 14, 2004 3.905 3.928 3.897 3.928 58,366 +0.02(+0.60%)
Jan 13, 2004 3.951 3.952 3.889 3.905 29,812 -0.02(-0.59%)
Jan 12, 2004 3.928 3.928 3.866 3.928 20,864 +0.00(+0.00%)
Jan 09, 2004 3.726 3.928 3.726 3.928 61,895 +0.07(+1.81%)
Jan 08, 2004 3.889 3.889 3.788 3.858 28,314 +0.02(+0.40%)
Jan 07, 2004 3.928 3.928 3.749 3.843 79,042 -0.09(-2.18%)
Jan 06, 2004 3.882 3.928 3.882 3.928 24,425 +0.01(+0.20%)
Jan 05, 2004 3.804 3.944 3.804 3.920 35,096 -0.01(-0.20%)
Jan 02, 2004 3.959 3.967 3.819 3.928 45,637 +0.04(+1.00%)
Dec 31, 2003 4.006 4.006 3.889 3.889 14,655 -0.08(-1.96%)
Dec 30, 2003 3.936 3.998 3.874 3.967 52,083 +0.12(+3.03%)
Dec 29, 2003 3.920 3.959 3.780 3.850 53,715 -0.09(-2.37%)
Dec 26, 2003 3.967 3.967 3.913 3.944 11,702 -0.01(-0.20%)
Dec 24, 2003 3.889 3.959 3.742 3.952 22,883 +0.10(+2.63%)
Dec 23, 2003 3.812 3.874 3.812 3.850 9,898 +0.04(+1.02%)
Dec 22, 2003 3.586 3.882 3.508 3.812 24,247 -0.09(-2.20%)
Dec 19, 2003 3.804 3.959 3.648 3.897 26,280 +0.02(+0.60%)
Dec 18, 2003 3.695 3.928 3.695 3.874 5,958 -0.03(-0.80%)
Dec 17, 2003 3.850 3.905 3.850 3.905 11,518 -0.02(-0.40%)
Dec 16, 2003 3.967 3.967 3.874 3.920 19,484 -0.02(-0.42%)
Dec 15, 2003 3.998 3.998 3.928 3.937 17,972 -0.03(-0.76%)
Dec 12, 2003 3.983 3.983 3.889 3.967 41,525 +0.05(+1.19%)
Dec 11, 2003 4.037 4.037 3.804 3.920 40,881 -0.06(-1.56%)
Dec 10, 2003 3.882 4.045 3.882 3.983 61,926 +0.13(+3.43%)
Dec 09, 2003 3.850 3.882 3.742 3.850 20,440 +0.05(+1.23%)
Dec 08, 2003 3.819 3.874 3.773 3.804 25,683 -0.07(-1.81%)
Dec 05, 2003 3.773 3.866 3.819 3.874 5,013 +0.10(+2.68%)
Dec 04, 2003 3.866 3.866 3.734 3.773 51,890 -0.09(-2.41%)
Dec 03, 2003 3.882 3.889 3.850 3.866 31,071 +0.00(+0.00%)
Dec 02, 2003 3.819 3.944 3.819 3.866 6,587 +0.00(+0.00%)
Dec 01, 2003 3.695 3.944 3.695 3.866 13,701 -0.02(-0.60%)
Nov 28, 2003 3.889 3.897 3.889 3.889 9,063 +0.00(+0.00%)
Nov 26, 2003 3.889 3.944 3.765 3.889 26,032 +0.00(+0.00%)
Nov 25, 2003 3.889 3.951 3.881 3.889 35,647 +0.08(+2.04%)
Nov 24, 2003 3.804 3.874 3.788 3.812 16,945 +0.07(+1.87%)
Nov 21, 2003 3.928 3.928 3.928 3.742 44,233 -0.14(-3.61%)
Nov 20, 2003 3.889 3.912 3.857 3.882 29,219 +0.02(+0.40%)
Nov 19, 2003 3.889 3.889 3.812 3.866 32,162 +0.05(+1.43%)
Nov 18, 2003 3.967 3.967 3.749 3.812 32,006 -0.15(-3.73%)
Nov 17, 2003 3.773 3.959 3.773 3.959 27,061 +0.07(+1.80%)
Nov 14, 2003 3.897 3.952 3.889 3.889 15,515 -0.04(-0.99%)
Nov 13, 2003 3.749 3.990 3.749 3.928 21,717 +0.00(+0.00%)
Nov 12, 2003 4.014 4.014 3.850 3.928 28,628 -0.04(-0.98%)
Nov 11, 2003 3.967 3.990 3.967 3.967 19,932 +0.02(+0.59%)
Nov 10, 2003 3.967 3.990 3.944 3.944 10,909 -0.05(-1.17%)
Nov 07, 2003 4.029 4.029 3.820 3.990 36,178 +0.00(+0.00%)
Nov 06, 2003 3.812 4.029 3.812 3.990 41,680 +0.06(+1.58%)
Nov 05, 2003 4.014 4.014 3.758 3.928 42,831 -0.09(-2.13%)
Nov 04, 2003 4.029 4.029 3.966 4.014 35,844 +0.05(+1.18%)
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.