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, 2011 1.447 1.478 1.423 1.478 899 +0.04(+2.70%)
Sep 29, 2011 1.447 1.525 1.377 1.439 3,990 +0.08(+5.71%)
Sep 28, 2011 1.423 1.431 1.361 1.361 3,728 -0.04(-2.78%)
Sep 27, 2011 1.455 1.470 1.307 1.400 8,141 -0.05(-3.23%)
Sep 26, 2011 1.455 1.478 1.439 1.447 4,306 -0.03(-2.10%)
Sep 23, 2011 1.517 1.517 1.447 1.478 10,355 -0.05(-3.55%)
Sep 21, 2011 1.532 1.532 1.532 1.532 128 +0.07(+4.79%)
Sep 19, 2011 1.478 1.462 1.462 1.462 1,157 -0.02(-1.05%)
Sep 16, 2011 1.587 1.587 1.478 1.478 5,108 -0.10(-6.40%)
Sep 15, 2011 1.517 1.587 1.517 1.579 4,714 +0.06(+4.10%)
Sep 14, 2011 1.501 1.549 1.501 1.517 2,622 -0.08(-4.88%)
Sep 13, 2011 1.564 1.641 1.525 1.595 6,684 +0.05(+3.54%)
Sep 12, 2011 1.501 1.556 1.501 1.540 8,741 -0.06(-3.88%)
Sep 09, 2011 1.602 1.618 1.556 1.602 16,454 -0.02(-0.96%)
Sep 08, 2011 1.618 1.618 1.564 1.618 514 +0.03(+1.96%)
Sep 07, 2011 1.556 1.641 1.509 1.587 20,080 +0.05(+3.03%)
Sep 06, 2011 1.556 1.649 1.494 1.540 19,302 -0.06(-3.88%)
Sep 02, 2011 1.657 1.711 1.602 1.602 4,017 -0.02(-0.96%)
Sep 01, 2011 1.719 1.719 1.618 1.618 899 -0.10(-5.88%)
Aug 31, 2011 1.610 1.730 1.610 1.719 6,715 +0.11(+6.76%)
Aug 30, 2011 1.571 1.657 1.571 1.610 3,261 +0.02(+1.47%)
Aug 29, 2011 1.462 1.626 1.462 1.587 16,902 +0.00(+0.00%)
Aug 25, 2011 1.556 1.587 1.587 1.587 7,327 +0.04(+2.51%)
Aug 24, 2011 1.548 1.556 1.525 1.548 12,997 -0.04(-2.45%)
Aug 23, 2011 1.486 1.587 1.486 1.587 7,970 +0.08(+5.15%)
Aug 22, 2011 1.464 1.509 1.404 1.509 10,084 -0.02(-1.02%)
Aug 19, 2011 1.501 1.564 1.455 1.525 23,855 -0.05(-2.97%)
Aug 17, 2011 1.634 1.571 1.571 1.571 6,684 -0.05(-3.35%)
Aug 16, 2011 1.556 1.634 1.525 1.626 5,305 +0.07(+4.50%)
Aug 15, 2011 1.634 1.634 1.532 1.556 6,688 +0.06(+4.17%)
Aug 12, 2011 1.322 1.610 1.315 1.494 31,085 +0.22(+17.07%)
Aug 11, 2011 1.431 1.431 1.260 1.276 4,862 +0.02(+1.23%)
Aug 10, 2011 1.245 1.322 1.245 1.260 19,526 +0.04(+3.18%)
Aug 09, 2011 1.400 1.742 1.206 1.221 49,966 -0.21(-14.67%)
Aug 08, 2011 1.626 1.634 1.416 1.431 12,729 -0.20(-12.38%)
Aug 05, 2011 1.564 1.634 1.517 1.634 16,635 +0.06(+3.96%)
Aug 04, 2011 1.626 1.626 1.486 1.571 30,842 -0.02(-1.46%)
Aug 03, 2011 1.672 1.672 1.595 1.595 4,467 -0.12(-6.82%)
Aug 01, 2011 1.758 1.711 1.711 1.711 1,799 +0.00(+0.00%)
Jul 29, 2011 1.641 1.711 1.595 1.711 5,399 +0.05(+2.80%)
Jul 28, 2011 1.626 1.781 1.509 1.665 56,993 +0.05(+2.88%)
Jul 27, 2011 1.657 1.657 1.618 1.618 2,718 -0.06(-3.70%)
Jul 26, 2011 1.704 1.758 1.672 1.680 11,711 +0.01(+0.46%)
Jul 25, 2011 1.774 1.781 1.672 1.672 20,381 -0.09(-5.29%)
Jul 22, 2011 1.657 1.766 1.657 1.766 9,270 +0.05(+3.18%)
Jul 21, 2011 1.704 1.750 1.704 1.711 34,639 +0.04(+2.23%)
Jul 20, 2011 1.711 1.727 1.657 1.674 19,234 +0.00(+0.09%)
Jul 19, 2011 1.641 1.719 1.641 1.672 28,409 +0.09(+5.39%)
Jul 18, 2011 1.564 1.610 1.532 1.587 2,956 -0.02(-0.97%)
Jul 15, 2011 1.595 1.602 1.548 1.602 1,444 -0.01(-0.48%)
Jul 14, 2011 1.626 1.626 1.556 1.610 1,285 -0.02(-0.96%)
Jul 13, 2011 1.564 1.665 1.525 1.626 10,545 +0.05(+2.96%)
Jul 12, 2011 1.540 1.579 1.525 1.579 2,577 +0.06(+4.10%)
Jul 11, 2011 1.524 1.525 1.517 1.517 9,641 +0.03(+2.09%)
Jul 08, 2011 1.486 1.486 1.478 1.486 14,231 -0.03(-2.05%)
Jul 07, 2011 1.595 1.595 1.509 1.517 13,366 -0.09(-5.80%)
Jul 06, 2011 1.695 1.695 1.595 1.610 18,620 +0.03(+1.97%)
Jul 05, 2011 1.532 1.579 1.525 1.579 4,885 +0.02(+1.50%)
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.