Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.233 +0.013 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 31, 2003 4.090 4.150 4.090 4.150 2,200 -0.01(-0.24%)
Jan 30, 2003 4.090 4.160 4.090 4.160 2,600 +0.08(+1.96%)
Jan 29, 2003 4.090 4.090 4.080 4.080 1,600 -0.08(-1.92%)
Jan 28, 2003 4.200 4.200 4.160 4.160 700 +0.05(+1.22%)
Jan 27, 2003 4.110 4.110 4.110 4.110 400 -0.04(-0.96%)
Jan 24, 2003 4.200 4.210 4.150 4.150 2,200 -0.06(-1.43%)
Jan 23, 2003 4.150 4.250 4.150 4.210 2,300 +0.01(+0.24%)
Jan 22, 2003 4.200 4.200 4.200 4.200 500 +0.05(+1.20%)
Jan 21, 2003 4.200 4.200 4.110 4.150 900 +0.05(+1.22%)
Jan 17, 2003 4.200 4.200 4.100 4.100 1,600 -0.05(-1.20%)
Jan 16, 2003 4.150 4.150 4.150 4.150 200 +0.05(+1.22%)
Jan 15, 2003 4.090 4.100 4.090 4.100 400 +0.02(+0.49%)
Jan 14, 2003 4.080 4.080 4.080 4.080 100 -0.02(-0.49%)
Jan 13, 2003 4.150 4.150 4.100 4.100 1,400 +0.05(+1.23%)
Jan 10, 2003 4.100 4.100 4.050 4.050 2,900 -0.06(-1.46%)
Jan 09, 2003 4.150 4.150 4.100 4.110 2,300 +0.00(+0.00%)
Jan 08, 2003 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
Jan 07, 2003 4.150 4.150 4.110 4.110 1,100 +0.01(+0.24%)
Jan 06, 2003 4.100 4.150 4.100 4.100 1,300 -0.09(-2.15%)
Jan 03, 2003 4.100 4.190 4.100 4.190 200 +0.04(+0.96%)
Jan 02, 2003 4.160 4.160 4.150 4.150 600 +0.04(+0.97%)
Dec 31, 2002 4.150 4.150 4.110 4.110 1,200 +0.01(+0.24%)
Dec 30, 2002 4.000 4.150 3.950 4.100 3,100 +0.05(+1.23%)
Dec 27, 2002 4.050 4.050 4.050 4.050 2,200 +0.00(+0.00%)
Dec 26, 2002 4.000 4.050 4.000 4.050 1,100 +0.05(+1.25%)
Dec 24, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 23, 2002 4.050 4.070 3.990 4.000 6,400 -0.05(-1.23%)
Dec 20, 2002 4.050 4.050 4.000 4.050 1,000 +0.00(+0.00%)
Dec 19, 2002 4.030 4.050 4.000 4.050 700 -0.05(-1.22%)
Dec 18, 2002 4.140 4.140 4.100 4.100 1,200 +0.05(+1.23%)
Dec 17, 2002 4.100 4.100 4.000 4.050 1,600 -0.10(-2.41%)
Dec 16, 2002 4.050 4.250 4.050 4.150 4,100 +0.10(+2.47%)
Dec 13, 2002 4.100 4.100 4.010 4.050 1,800 -0.05(-1.22%)
Dec 12, 2002 4.100 4.100 4.100 4.100 2,000 +0.05(+1.23%)
Dec 11, 2002 4.050 4.140 4.010 4.050 3,900 +0.05(+1.25%)
Dec 10, 2002 4.160 4.160 4.000 4.000 4,800 -0.21(-4.99%)
Dec 09, 2002 4.250 4.250 4.210 4.210 800 -0.09(-2.09%)
Dec 06, 2002 4.300 4.300 4.300 4.300 2,400 -0.05(-1.15%)
Dec 05, 2002 4.300 4.400 4.300 4.350 1,700 +0.00(+0.00%)
Dec 04, 2002 4.360 4.510 4.320 4.350 10,300 +0.03(+0.69%)
Dec 03, 2002 4.400 4.410 4.320 4.320 4,500 -0.09(-2.04%)
Dec 02, 2002 4.360 4.410 4.360 4.410 3,600 +0.10(+2.32%)
Nov 29, 2002 4.350 4.500 4.310 4.310 5,700 -0.04(-0.92%)
Nov 27, 2002 4.200 4.400 4.200 4.350 15,100 +0.25(+6.10%)
Nov 26, 2002 4.150 4.190 4.100 4.100 700 -0.10(-2.38%)
Nov 25, 2002 4.050 4.200 4.050 4.200 4,500 +0.05(+1.20%)
Nov 22, 2002 4.100 4.190 4.100 4.150 7,200 +0.10(+2.47%)
Nov 21, 2002 3.950 4.050 3.920 4.050 2,900 +0.05(+1.25%)
Nov 20, 2002 4.000 4.050 4.000 4.000 4,500 +0.00(+0.00%)
Nov 19, 2002 4.120 4.120 3.910 4.000 9,800 -0.10(-2.44%)
Nov 18, 2002 4.100 4.100 4.100 4.100 6,500 -0.10(-2.38%)
Nov 15, 2002 4.150 4.200 4.150 4.200 3,900 +0.10(+2.44%)
Nov 14, 2002 4.100 4.100 4.100 4.100 1,000 -0.05(-1.20%)
Nov 13, 2002 4.090 4.150 4.050 4.150 4,600 +0.10(+2.47%)
Nov 12, 2002 4.050 4.050 4.050 4.050 500 +0.00(+0.00%)
Nov 11, 2002 4.000 4.050 4.000 4.050 3,500 +0.10(+2.53%)
Nov 08, 2002 4.050 4.050 3.950 3.950 1,700 -0.13(-3.19%)
Nov 07, 2002 4.100 4.100 4.080 4.080 800 -0.02(-0.49%)
Nov 06, 2002 4.050 4.100 3.930 4.100 6,000 +0.10(+2.50%)
Nov 05, 2002 4.000 4.000 3.950 4.000 700 +0.00(+0.00%)
Nov 04, 2002 3.950 4.090 3.950 4.000 4,100 +0.05(+1.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.