Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 7, 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 (%)
Apr 30, 2009 1.960 2.050 1.950 2.050 8,935 +0.00(+0.00%)
Apr 29, 2009 2.000 2.050 2.000 2.050 4,132 +0.06(+3.01%)
Apr 28, 2009 1.950 1.990 1.930 1.990 4,325 +0.02(+1.02%)
Apr 27, 2009 2.000 2.000 1.950 1.970 1,975 -0.03(-1.50%)
Apr 24, 2009 2.010 2.070 1.950 2.000 18,110 -0.08(-3.62%)
Apr 23, 2009 2.080 2.080 2.010 2.075 11,850 -0.01(-0.25%)
Apr 22, 2009 2.130 2.250 2.050 2.080 10,849 +0.03(+1.47%)
Apr 21, 2009 2.100 2.100 2.050 2.050 2,000 -0.07(-3.07%)
Apr 20, 2009 1.950 2.200 1.950 2.115 11,300 +0.22(+11.32%)
Apr 17, 2009 1.850 1.900 1.850 1.900 16,600 +0.05(+2.69%)
Apr 16, 2009 1.869 1.870 1.850 1.850 546 +0.01(+0.38%)
Apr 14, 2009 1.810 1.843 1.843 1.843 6,900 -0.06(-2.99%)
Apr 13, 2009 1.970 2.000 1.900 1.900 8,914 -0.19(-9.09%)
Apr 09, 2009 2.040 2.100 2.040 2.090 3,600 +0.09(+4.50%)
Apr 08, 2009 2.008 2.008 2.000 2.000 4,100 +0.00(+0.00%)
Apr 07, 2009 2.100 2.150 2.000 2.000 19,551 -0.20(-9.10%)
Apr 06, 2009 2.220 2.250 2.200 2.200 5,610 +0.00(+0.00%)
Apr 03, 2009 2.260 2.400 2.200 2.200 29,825 -0.06(-2.65%)
Apr 02, 2009 2.300 2.350 2.260 2.260 12,190 +0.00(+0.00%)
Apr 01, 2009 2.050 2.300 2.050 2.260 36,585 +0.31(+15.78%)
Mar 31, 2009 2.000 2.000 1.952 1.952 3,200 +0.05(+2.74%)
Mar 30, 2009 1.900 2.170 1.900 1.900 17,920 -0.06(-3.06%)
Mar 26, 2009 1.900 2.030 1.890 1.960 29,735 +0.05(+2.62%)
Mar 25, 2009 2.050 2.170 1.901 1.910 28,040 -0.14(-6.83%)
Mar 24, 2009 2.010 2.170 2.010 2.050 28,950 +0.04(+2.00%)
Mar 23, 2009 2.060 2.090 2.010 2.010 3,000 -0.02(-0.99%)
Mar 20, 2009 2.200 2.200 2.030 2.030 7,599 -0.15(-6.88%)
Mar 19, 2009 2.130 2.190 2.070 2.180 18,060 +0.08(+3.81%)
Mar 18, 2009 2.000 2.190 1.920 2.100 151,324 +0.20(+10.53%)
Mar 17, 2009 1.530 2.010 1.530 1.900 63,034 +0.33(+21.02%)
Mar 16, 2009 1.501 1.600 1.450 1.570 15,314 +0.02(+1.29%)
Mar 13, 2009 1.250 1.600 1.150 1.550 0 +0.25(+19.22%)
Mar 12, 2009 1.120 1.300 1.120 1.300 8,600 +0.23(+21.52%)
Mar 11, 2009 1.020 1.070 1.020 1.070 2,890 +0.05(+4.89%)
Mar 10, 2009 1.090 1.100 1.020 1.020 26,349 +0.00(+0.00%)
Mar 09, 2009 1.060 1.090 1.020 1.020 7,725 -0.06(-5.56%)
Mar 06, 2009 1.250 1.260 1.050 1.080 0 -0.22(-16.92%)
Mar 05, 2009 1.120 1.380 1.120 1.300 15,960 +0.18(+16.07%)
Mar 04, 2009 1.110 1.120 1.060 1.120 6,200 +0.04(+3.99%)
Mar 02, 2009 1.100 1.100 1.070 1.077 2,150 -0.04(-3.85%)
Feb 27, 2009 1.180 1.180 1.120 1.120 0 -0.04(-3.44%)
Feb 26, 2009 1.150 1.170 1.120 1.160 24,600 +0.04(+3.57%)
Feb 25, 2009 1.150 1.200 1.120 1.120 12,040 -0.04(-3.70%)
Feb 24, 2009 1.150 1.200 1.100 1.163 6,070 -0.05(-3.88%)
Feb 23, 2009 1.201 1.237 1.100 1.210 20,250 -0.05(-3.97%)
Feb 20, 2009 1.160 1.280 1.160 1.260 3,016 -0.00(-0.25%)
Feb 19, 2009 1.390 1.390 1.260 1.263 3,860 -0.12(-8.46%)
Feb 18, 2009 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 17, 2009 1.400 1.400 1.350 1.380 1,945 -0.05(-3.50%)
Feb 13, 2009 1.450 1.550 1.310 1.430 13,800 -0.04(-2.71%)
Feb 12, 2009 1.310 1.750 1.210 1.470 55,000 +0.12(+8.88%)
Feb 11, 2009 1.350 1.400 1.350 1.350 848 -0.05(-3.57%)
Feb 10, 2009 1.310 1.430 1.310 1.400 1,900 -0.05(-3.45%)
Feb 09, 2009 1.400 1.450 1.400 1.450 4,100 +0.01(+0.69%)
Feb 06, 2009 1.400 1.440 1.350 1.440 8,343 +0.04(+2.86%)
Feb 05, 2009 1.450 1.450 1.400 1.400 5,820 -0.05(-3.45%)
Feb 04, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.46%)
Feb 03, 2009 1.500 1.555 1.500 1.550 800 +0.00(+0.01%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.