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 (%)
Sep 30, 2002 1.844 1.921 1.836 1.906 21,282 +0.02(+0.82%)
Sep 27, 2002 1.789 2.061 1.750 1.890 36,124 +0.10(+5.65%)
Sep 26, 2002 2.054 2.062 1.789 1.789 30,294 -0.28(-13.53%)
Sep 25, 2002 2.039 2.100 2.038 2.069 5,013 +0.04(+1.92%)
Sep 24, 2002 1.945 2.178 1.944 2.030 13,241 +0.12(+6.10%)
Sep 23, 2002 1.882 1.952 1.867 1.914 23,654 +0.02(+0.82%)
Sep 20, 2002 1.875 1.945 1.875 1.898 3,085 -0.05(-2.40%)
Sep 19, 2002 1.882 2.155 1.867 1.945 14,398 +0.08(+4.11%)
Sep 18, 2002 1.906 1.945 1.828 1.868 7,199 -0.08(-3.94%)
Sep 17, 2002 1.999 1.999 1.774 1.945 50,780 -0.01(-0.75%)
Sep 16, 2002 2.061 2.069 1.867 1.959 65,949 -0.11(-5.30%)
Sep 13, 2002 1.984 2.154 1.945 2.069 15,683 +0.05(+2.31%)
Sep 12, 2002 1.952 2.248 1.680 2.022 98,603 +0.06(+3.17%)
Sep 11, 2002 2.061 2.061 1.960 1.960 45,894 -0.02(-1.18%)
Sep 10, 2002 2.099 2.099 1.960 1.984 126,757 -0.10(-4.85%)
Sep 09, 2002 2.046 2.131 2.007 2.085 9,384 +0.06(+3.08%)
Sep 06, 2002 2.124 2.169 2.022 2.022 42,038 -0.01(-0.38%)
Sep 05, 2002 2.077 2.186 2.030 2.030 39,524 -0.09(-4.40%)
Sep 04, 2002 2.178 2.264 2.124 2.124 16,429 -0.02(-0.73%)
Sep 03, 2002 2.248 2.248 2.069 2.139 11,955 +0.13(+6.59%)
Aug 30, 2002 2.247 2.247 1.999 2.007 41,266 -0.16(-7.19%)
Aug 29, 2002 2.154 2.334 1.976 2.162 35,996 +0.01(+0.40%)
Aug 28, 2002 2.162 2.225 2.100 2.154 26,997 -0.01(-0.36%)
Aug 27, 2002 2.256 2.256 2.077 2.162 32,653 -0.09(-3.84%)
Aug 26, 2002 2.201 2.606 2.015 2.248 48,337 -0.03(-1.36%)
Aug 23, 2002 2.201 2.326 2.201 2.279 8,227 +0.09(+3.90%)
Aug 22, 2002 2.310 2.334 2.085 2.194 73,020 +0.06(+2.58%)
Aug 21, 2002 2.101 2.178 1.952 2.138 59,779 +0.08(+3.74%)
Aug 20, 2002 2.139 2.178 1.952 2.061 57,465 +0.04(+1.92%)
Aug 16, 2002 2.022 2.131 1.984 2.022 28,668 +0.00(+0.00%)
Aug 15, 2002 2.116 2.217 1.952 2.022 84,333 -0.07(-3.35%)
Aug 14, 2002 1.960 2.092 1.952 2.092 11,055 +0.05(+2.67%)
Aug 13, 2002 2.264 2.326 1.742 2.038 60,293 -0.22(-9.66%)
Aug 12, 2002 2.264 2.295 2.256 2.256 7,841 -0.12(-5.23%)
Aug 07, 2002 2.404 2.404 2.380 2.380 18,640 -0.01(-0.33%)
Aug 06, 2002 2.411 2.411 2.349 2.388 11,313 -0.02(-0.94%)
Aug 05, 2002 2.442 2.442 2.349 2.411 28,539 +0.06(+2.62%)
Aug 02, 2002 2.388 2.396 2.334 2.349 25,737 -0.05(-2.27%)
Aug 01, 2002 2.349 2.450 2.349 2.404 14,012 +0.08(+3.34%)
Jul 31, 2002 2.396 2.450 2.294 2.326 3,329,633 -0.02(-0.99%)
Jul 30, 2002 2.450 2.450 2.194 2.349 33,167 +0.09(+4.14%)
Jul 29, 2002 2.544 2.544 2.178 2.256 132,735 -0.05(-2.36%)
Jul 26, 2002 2.668 2.785 2.295 2.310 78,034 -0.44(-16.10%)
Jul 25, 2002 2.933 3.034 2.754 2.754 123,415 -0.16(-5.60%)
Jul 24, 2002 2.528 3.034 2.528 2.917 72,506 +0.39(+15.38%)
Jul 23, 2002 3.267 3.275 2.450 2.528 107,602 -0.89(-25.97%)
Jul 19, 2002 3.578 3.578 3.306 3.415 44,866 -0.16(-4.57%)
Jul 17, 2002 3.656 3.656 3.539 3.578 6,684 -0.06(-1.71%)
Jul 12, 2002 3.726 3.726 3.633 3.640 14,141 +0.10(+2.86%)
Jul 11, 2002 3.672 3.672 3.500 3.539 8,356 +0.05(+1.56%)
Jul 10, 2002 3.726 3.726 3.469 3.485 25,582 -0.24(-6.47%)
Jul 09, 2002 3.741 3.742 3.679 3.726 6,942 +0.11(+2.98%)
Jul 08, 2002 3.578 3.618 3.578 3.618 19,155 +0.04(+1.12%)
Jul 05, 2002 3.461 3.578 3.461 3.578 10,413 +0.13(+3.84%)
Jul 04, 2002 3.500 3.500 3.345 3.446 30,339 +0.00(+0.00%)
Jul 03, 2002 3.500 3.500 3.345 3.446 30,339 +0.02(+0.68%)
Jul 02, 2002 3.563 3.563 3.384 3.423 12,855 -0.05(-1.35%)
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.