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 (%)
Oct 31, 2008 1.727 1.914 1.727 1.914 24,708 +0.27(+16.59%)
Oct 30, 2008 1.470 1.680 1.470 1.641 12,084 +0.19(+13.44%)
Oct 29, 2008 1.423 1.448 1.423 1.447 7,637 +0.02(+1.64%)
Oct 28, 2008 1.392 1.424 1.392 1.423 39,788 +0.11(+8.28%)
Oct 27, 2008 1.400 1.400 1.213 1.315 71,465 -0.06(-4.52%)
Oct 24, 2008 1.556 1.556 1.252 1.377 54,747 -0.19(-11.94%)
Oct 23, 2008 1.820 1.820 1.564 1.564 15,941 -0.54(-25.56%)
Oct 22, 2008 1.781 2.100 1.727 2.100 23,654 +0.16(+8.00%)
Oct 21, 2008 1.929 1.945 1.929 1.945 5,013 -0.03(-1.57%)
Oct 20, 2008 1.999 2.116 1.851 1.976 91,495 +0.05(+2.83%)
Oct 17, 2008 1.634 1.921 1.634 1.921 18,765 +0.26(+15.42%)
Oct 16, 2008 2.116 2.116 1.610 1.665 64,672 +0.11(+7.00%)
Oct 15, 2008 2.271 2.271 1.556 1.556 27,818 -0.60(-27.79%)
Oct 14, 2008 2.225 2.225 1.750 2.155 58,107 +0.29(+15.42%)
Oct 13, 2008 1.377 1.929 1.377 1.867 18,665 +0.63(+50.94%)
Oct 10, 2008 1.408 1.532 1.073 1.237 21,211 -0.40(-24.64%)
Oct 09, 2008 1.735 1.735 1.634 1.641 15,941 -0.20(-10.97%)
Oct 08, 2008 1.812 1.844 1.812 1.843 908 +0.14(+8.26%)
Oct 07, 2008 1.797 1.836 1.703 1.703 29,568 -0.09(-5.24%)
Oct 06, 2008 2.015 2.077 1.797 1.797 9,089 -0.42(-18.95%)
Oct 02, 2008 2.209 2.217 2.217 2.217 1,542 +0.09(+4.01%)
Oct 01, 2008 2.022 2.139 2.022 2.131 10,973 +0.18(+9.16%)
Sep 30, 2008 2.162 2.162 1.836 1.952 2,185 -0.37(-15.77%)
Sep 29, 2008 2.124 2.318 1.583 2.318 13,624 +0.33(+16.86%)
Sep 25, 2008 1.984 1.984 1.984 1.984 0 +0.14(+7.59%)
Sep 24, 2008 1.937 1.937 1.844 1.844 7,862 -0.06(-3.27%)
Sep 23, 2008 2.124 2.124 1.906 1.906 6,386 -0.30(-13.43%)
Sep 22, 2008 2.201 2.201 2.201 2.201 367 -0.02(-0.70%)
Sep 19, 2008 2.318 2.318 2.085 2.217 9,253 +0.35(+18.75%)
Sep 18, 2008 1.890 1.929 1.859 1.867 15,555 -0.06(-3.23%)
Sep 17, 2008 1.937 1.945 1.797 1.929 25,197 -0.01(-0.36%)
Sep 16, 2008 1.976 1.984 1.906 1.936 19,496 -0.09(-4.27%)
Sep 15, 2008 2.007 2.038 1.976 2.022 3,270 -0.02(-1.14%)
Sep 12, 2008 2.108 2.116 2.046 2.046 2,314 -0.02(-0.75%)
Sep 11, 2008 2.046 2.077 2.022 2.061 14,784 -0.04(-1.85%)
Sep 10, 2008 2.100 2.100 2.100 2.100 11,698 -0.05(-2.17%)
Sep 09, 2008 2.069 2.147 1.991 2.147 12,341 +0.08(+3.76%)
Sep 08, 2008 2.248 2.248 1.991 2.069 16,810 -0.15(-6.67%)
Sep 05, 2008 2.217 2.225 2.178 2.217 25,582 -0.03(-1.38%)
Sep 04, 2008 2.217 2.264 2.217 2.248 1,028 +0.09(+3.96%)
Sep 03, 2008 2.186 2.209 2.162 2.162 33,991 -0.05(-2.11%)
Sep 02, 2008 2.178 2.209 2.170 2.209 23,338 +0.01(+0.35%)
Aug 29, 2008 2.170 2.209 2.162 2.201 642 +0.02(+0.71%)
Aug 28, 2008 2.100 2.186 2.100 2.186 12,598 +0.01(+0.36%)
Aug 27, 2008 2.178 2.209 2.178 2.178 17,170 -0.05(-2.10%)
Aug 26, 2008 2.108 2.287 2.108 2.225 1,092 +0.09(+4.00%)
Aug 25, 2008 2.155 2.155 2.069 2.139 15,426 -0.02(-1.08%)
Aug 22, 2008 2.162 2.182 2.139 2.162 3,928 -0.01(-0.36%)
Aug 21, 2008 2.225 2.225 2.170 2.170 17,352 -0.06(-2.52%)
Aug 20, 2008 2.256 2.256 2.201 2.226 63,919 +0.00(+0.07%)
Aug 19, 2008 2.217 2.225 2.186 2.225 6,634 +0.02(+1.06%)
Aug 18, 2008 2.248 2.257 2.194 2.201 35,801 +0.00(+0.00%)
Aug 15, 2008 2.186 2.217 2.170 2.201 26,549 -0.02(-1.05%)
Aug 14, 2008 2.170 2.232 2.162 2.225 200,695 +0.02(+0.70%)
Aug 13, 2008 2.178 2.209 2.178 2.209 5,327 +0.05(+2.16%)
Aug 12, 2008 2.194 2.201 2.162 2.162 65,062 -0.06(-2.80%)
Aug 11, 2008 2.054 2.232 2.054 2.225 63,712 +0.02(+0.70%)
Aug 08, 2008 2.217 2.217 2.186 2.209 2,442 -0.01(-0.42%)
Aug 07, 2008 2.201 2.225 2.201 2.218 899 +0.01(+0.42%)
Aug 06, 2008 2.147 2.209 2.147 2.209 7,266 +0.07(+3.27%)
Aug 05, 2008 2.147 2.147 2.139 2.139 7,417 -0.01(-0.36%)
Aug 04, 2008 2.186 2.217 2.147 2.147 67,171 -0.04(-1.78%)
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.