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: 8:00 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 (%)
Mar 31, 2008 2.510 2.510 2.400 2.400 2,100 +0.10(+4.35%)
Mar 28, 2008 2.370 2.600 2.160 2.300 9,100 -0.07(-2.95%)
Mar 27, 2008 2.450 2.450 2.370 2.370 4,500 -0.13(-5.20%)
Mar 26, 2008 2.400 2.500 2.370 2.500 1,000 +0.05(+2.04%)
Mar 25, 2008 2.450 2.450 2.450 2.450 3,700 +0.10(+4.26%)
Mar 24, 2008 2.440 2.690 2.220 2.350 11,700 +0.10(+4.44%)
Mar 21, 2008 2.210 2.250 2.183 2.250 1,600 +0.00(+0.00%)
Mar 20, 2008 2.210 2.250 2.183 2.250 1,600 +0.09(+4.17%)
Mar 19, 2008 2.160 2.160 2.160 2.160 900 -0.04(-1.82%)
Mar 18, 2008 2.240 2.350 2.070 2.200 13,200 -0.05(-2.22%)
Mar 17, 2008 2.320 2.430 2.130 2.250 11,000 -0.10(-4.25%)
Mar 14, 2008 2.370 2.370 2.250 2.350 800 -0.10(-4.09%)
Mar 13, 2008 2.260 2.450 2.260 2.450 700 +0.05(+2.08%)
Mar 12, 2008 2.410 2.500 2.350 2.400 3,565 -0.14(-5.51%)
Mar 11, 2008 2.510 2.540 2.450 2.540 1,800 +0.04(+1.60%)
Mar 10, 2008 2.600 2.600 2.250 2.500 3,600 -0.19(-7.06%)
Mar 07, 2008 2.600 2.690 2.500 2.690 2,200 +0.00(+0.00%)
Mar 06, 2008 2.650 2.690 2.620 2.690 6,800 +0.14(+5.49%)
Mar 05, 2008 2.450 2.550 2.450 2.550 1,200 +0.10(+4.08%)
Mar 04, 2008 2.520 2.740 2.450 2.450 3,900 -0.05(-2.00%)
Mar 03, 2008 2.650 2.680 2.500 2.500 5,700 -0.10(-3.85%)
Feb 29, 2008 2.600 2.600 2.580 2.600 800 +0.05(+1.96%)
Feb 28, 2008 2.590 2.600 2.550 2.550 1,900 -0.10(-3.77%)
Feb 27, 2008 2.480 2.650 2.450 2.650 2,700 +0.19(+7.72%)
Feb 26, 2008 2.520 2.560 2.460 2.460 3,800 -0.04(-1.60%)
Feb 25, 2008 2.550 2.550 2.500 2.500 3,969 -0.05(-1.96%)
Feb 22, 2008 2.690 2.750 2.550 2.550 4,200 -0.17(-6.25%)
Feb 21, 2008 2.700 2.750 2.630 2.720 3,300 +0.12(+4.62%)
Feb 20, 2008 2.650 2.720 2.600 2.600 1,600 +0.04(+1.56%)
Feb 19, 2008 2.930 2.930 2.530 2.560 9,300 -0.14(-5.19%)
Feb 18, 2008 2.688 2.770 2.600 2.700 0 +0.00(+0.00%)
Feb 15, 2008 2.688 2.770 2.600 2.700 2,500 -0.10(-3.57%)
Feb 14, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 13, 2008 2.660 2.800 2.660 2.800 2,800 +0.09(+3.32%)
Feb 12, 2008 2.850 2.900 2.700 2.710 6,800 -0.09(-3.15%)
Feb 11, 2008 2.730 2.800 2.350 2.798 15,400 +0.29(+11.47%)
Feb 08, 2008 2.500 2.750 2.500 2.510 32,100 +0.16(+6.81%)
Feb 07, 2008 2.230 2.650 2.230 2.350 6,900 +0.12(+5.38%)
Feb 06, 2008 2.100 2.230 1.950 2.230 5,700 +0.27(+13.78%)
Feb 05, 2008 2.100 2.170 1.960 1.960 2,700 +0.01(+0.51%)
Feb 04, 2008 1.760 2.100 1.760 1.950 13,500 +0.10(+5.41%)
Feb 01, 2008 1.900 2.010 1.850 1.850 3,080 -0.05(-2.63%)
Jan 31, 2008 1.980 1.980 1.900 1.900 1,900 -0.08(-4.04%)
Jan 30, 2008 1.990 2.190 1.980 1.980 26,300 +0.13(+7.03%)
Jan 29, 2008 1.750 1.900 1.710 1.850 30,800 +0.14(+8.19%)
Jan 28, 2008 1.750 1.790 1.710 1.710 15,850 -0.02(-1.16%)
Jan 25, 2008 1.792 1.830 1.720 1.730 10,828 -0.02(-1.14%)
Jan 24, 2008 1.730 1.800 1.730 1.750 18,100 -0.06(-3.31%)
Jan 23, 2008 1.880 1.880 1.800 1.810 23,200 +0.01(+0.56%)
Jan 22, 2008 1.860 1.970 1.800 1.800 21,800 -0.06(-3.23%)
Jan 21, 2008 1.850 2.020 1.840 1.860 0 +0.00(+0.00%)
Jan 18, 2008 1.850 2.020 1.840 1.860 9,500 -0.04(-2.11%)
Jan 17, 2008 1.800 1.900 1.800 1.900 700 +0.09(+4.97%)
Jan 16, 2008 2.010 2.010 1.810 1.810 2,786 -0.15(-7.65%)
Jan 15, 2008 2.050 2.150 1.960 1.960 11,800 -0.09(-4.39%)
Jan 14, 2008 2.080 2.100 2.050 2.050 14,700 -0.02(-0.97%)
Jan 11, 2008 2.050 2.250 2.050 2.070 3,492 -0.01(-0.48%)
Jan 10, 2008 1.910 2.180 1.910 2.080 7,100 +0.03(+1.46%)
Jan 09, 2008 2.000 2.050 1.900 2.050 25,300 +0.04(+1.99%)
Jan 08, 2008 2.010 2.110 2.010 2.010 14,700 +0.00(+0.00%)
Jan 07, 2008 2.070 2.084 2.010 2.010 5,400 -0.07(-3.37%)
Jan 04, 2008 2.200 2.250 2.070 2.080 13,500 -0.20(-8.77%)
Jan 03, 2008 2.180 2.280 2.040 2.280 13,300 +0.15(+7.05%)
Jan 02, 2008 2.080 2.130 2.060 2.130 3,300 +0.07(+3.39%)
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.