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 (%)
Dec 31, 2020 2.792 2.792 2.792 13,542 -0.04(-1.57%)
Dec 30, 2020 2.874 2.874 2.765 2.836 13,542 -0.03(-0.93%)
Dec 29, 2020 2.894 2.894 2.845 2.863 5,238 -0.03(-0.93%)
Dec 28, 2020 2.979 2.979 2.854 2.890 30,390 -0.05(-1.79%)
Dec 24, 2020 2.872 2.943 2.872 2.942 8,072 +0.04(+1.51%)
Dec 23, 2020 2.916 2.979 2.854 2.899 15,026 +0.05(+1.88%)
Dec 22, 2020 2.774 2.845 2.774 2.845 13,699 +0.07(+2.57%)
Dec 21, 2020 2.756 2.943 2.756 2.774 28,279 -0.04(-1.27%)
Dec 18, 2020 2.988 3.032 2.809 2.809 25,339 -0.22(-7.35%)
Dec 17, 2020 2.943 3.032 2.943 3.032 9,323 +0.08(+2.72%)
Dec 16, 2020 2.997 2.997 2.952 2.952 2,843 +0.01(+0.30%)
Dec 15, 2020 3.006 3.006 2.935 2.943 13,055 -0.04(-1.49%)
Dec 14, 2020 2.943 3.032 2.943 2.988 8,410 +0.07(+2.45%)
Dec 11, 2020 2.872 2.943 2.872 2.916 5,494 +0.04(+1.24%)
Dec 10, 2020 2.908 2.934 2.881 2.881 6,913 +0.00(+0.00%)
Dec 09, 2020 2.872 2.921 2.872 2.881 24,312 -0.02(-0.62%)
Dec 08, 2020 2.890 2.949 2.890 2.899 1,855 +0.01(+0.31%)
Dec 07, 2020 2.899 2.899 2.854 2.890 2,158 +0.00(+0.00%)
Dec 04, 2020 3.023 3.023 2.890 2.890 3,587 -0.08(-2.70%)
Dec 03, 2020 2.979 2.979 2.908 2.970 2,696 -0.01(-0.30%)
Dec 02, 2020 2.818 2.979 2.818 2.979 2,013 +0.04(+1.21%)
Dec 01, 2020 2.988 3.018 2.934 2.943 9,596 +0.02(+0.61%)
Nov 30, 2020 2.872 2.943 2.783 2.925 22,522 +0.09(+3.14%)
Nov 27, 2020 2.774 2.899 2.747 2.836 6,054 +0.08(+3.08%)
Nov 25, 2020 2.890 2.890 2.738 2.751 19,957 -0.08(-2.68%)
Nov 24, 2020 2.774 2.854 2.765 2.827 23,899 +0.08(+2.93%)
Nov 23, 2020 2.685 2.890 2.676 2.747 7,078 +0.06(+2.32%)
Nov 20, 2020 2.738 2.812 2.676 2.685 14,015 -0.14(-5.05%)
Nov 19, 2020 2.693 2.899 2.676 2.827 22,365 +0.14(+5.32%)
Nov 18, 2020 2.720 2.729 2.676 2.685 10,845 +0.01(+0.33%)
Nov 17, 2020 2.756 2.765 2.599 2.676 26,943 -0.16(-5.66%)
Nov 16, 2020 2.702 2.890 2.693 2.836 11,503 +0.05(+1.92%)
Nov 13, 2020 2.676 2.783 2.676 2.783 4,036 +0.09(+3.31%)
Nov 12, 2020 2.693 2.729 2.667 2.693 12,147 +0.04(+1.68%)
Nov 11, 2020 2.711 2.738 2.649 2.649 5,984 -0.07(-2.62%)
Nov 10, 2020 2.756 2.809 2.658 2.720 31,440 +0.01(+0.33%)
Nov 09, 2020 2.586 2.747 2.542 2.711 42,800 +0.25(+10.15%)
Nov 06, 2020 2.479 2.542 2.462 2.462 11,660 -0.05(-2.13%)
Nov 05, 2020 2.533 2.569 2.462 2.515 7,647 -0.01(-0.35%)
Nov 04, 2020 2.524 2.578 2.400 2.524 13,794 +0.01(+0.35%)
Nov 03, 2020 2.408 2.553 2.363 2.515 9,052 +0.03(+1.26%)
Nov 02, 2020 2.462 2.491 2.408 2.484 8,913 +0.02(+0.91%)
Oct 30, 2020 2.515 2.515 2.444 2.462 10,988 +0.00(+0.18%)
Oct 29, 2020 2.431 2.484 2.431 2.457 6,968 +0.03(+1.09%)
Oct 28, 2020 2.492 2.492 2.413 2.431 10,191 -0.04(-1.43%)
Oct 27, 2020 2.546 2.546 2.466 2.466 1,034 -0.09(-3.67%)
Oct 26, 2020 2.587 2.652 2.484 2.560 6,299 -0.03(-1.15%)
Oct 23, 2020 2.572 2.634 2.439 2.590 20,817 +0.01(+0.34%)
Oct 22, 2020 2.528 2.634 2.528 2.581 20,549 +0.04(+1.74%)
Oct 21, 2020 2.625 2.625 2.484 2.537 37,761 -0.12(-4.65%)
Oct 20, 2020 2.644 2.669 2.644 2.660 14,572 +0.10(+3.79%)
Oct 19, 2020 2.537 2.603 2.519 2.563 8,609 -0.11(-3.97%)
Oct 16, 2020 2.643 2.696 2.643 2.669 53,628 +0.06(+2.37%)
Oct 15, 2020 2.581 2.607 2.581 2.607 5,921 +0.04(+1.72%)
Oct 14, 2020 2.546 2.563 2.541 2.563 2,575 +0.03(+1.04%)
Oct 13, 2020 2.537 2.537 2.537 2.537 2,621 -0.03(-1.20%)
Oct 12, 2020 2.570 2.606 2.554 2.568 3,308 +0.02(+0.87%)
Oct 09, 2020 2.537 2.607 2.528 2.546 4,186 +0.00(+0.00%)
Oct 08, 2020 2.546 2.546 2.519 2.546 3,941 +0.00(+0.00%)
Oct 07, 2020 2.378 2.559 2.378 2.546 3,415 +0.07(+2.86%)
Oct 06, 2020 2.466 2.581 2.456 2.475 13,444 +0.03(+1.08%)
Oct 05, 2020 2.378 2.475 2.356 2.448 16,301 +0.07(+2.97%)
Oct 02, 2020 2.369 2.409 2.369 2.378 8,372 -0.09(-3.65%)
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.