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 )

3.420 +0.090 (+2.70%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Nov 01, 2002 3.950 3.950 3.950 3.950 1,000 +0.05(+1.28%)
Oct 31, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 30, 2002 3.820 3.900 3.800 3.900 1,800 +0.08(+2.09%)
Oct 29, 2002 3.950 3.950 3.820 3.820 3,700 -0.18(-4.50%)
Oct 28, 2002 3.950 4.050 3.950 4.000 1,500 +0.00(+0.00%)
Oct 25, 2002 4.000 4.000 3.900 4.000 2,700 +0.05(+1.27%)
Oct 24, 2002 3.900 3.950 3.850 3.950 1,200 -0.05(-1.25%)
Oct 23, 2002 4.000 4.000 4.000 4.000 200 -0.02(-0.50%)
Oct 22, 2002 4.000 4.020 4.000 4.020 600 +0.02(+0.50%)
Oct 21, 2002 4.000 4.000 4.000 4.000 300 +0.01(+0.25%)
Oct 18, 2002 3.950 3.990 3.950 3.990 400 -0.01(-0.25%)
Oct 17, 2002 3.840 4.000 3.840 4.000 6,900 +0.16(+4.17%)
Oct 16, 2002 3.800 3.850 3.800 3.840 400 +0.09(+2.40%)
Oct 15, 2002 3.700 3.800 3.700 3.750 6,300 +0.05(+1.35%)
Oct 14, 2002 3.750 3.750 3.700 3.700 2,300 -0.10(-2.63%)
Oct 11, 2002 3.700 3.800 3.700 3.800 2,500 +0.30(+8.57%)
Oct 10, 2002 3.560 3.560 3.500 3.500 4,700 -0.10(-2.78%)
Oct 09, 2002 3.750 3.750 3.600 3.600 3,900 -0.15(-4.00%)
Oct 08, 2002 3.750 3.760 3.750 3.750 5,000 +0.04(+1.08%)
Oct 07, 2002 3.700 3.710 3.700 3.710 1,500 +0.01(+0.27%)
Oct 04, 2002 3.950 3.950 3.650 3.700 10,600 -0.26(-6.57%)
Oct 03, 2002 4.050 4.100 3.960 3.960 1,500 +0.01(+0.25%)
Oct 02, 2002 4.100 4.150 3.950 3.950 3,600 -0.10(-2.47%)
Oct 01, 2002 3.990 4.050 3.900 4.050 6,000 +0.10(+2.53%)
Sep 30, 2002 4.000 4.000 3.940 3.950 1,700 +0.04(+1.02%)
Sep 27, 2002 4.000 4.000 3.910 3.910 2,900 -0.04(-1.01%)
Sep 26, 2002 3.950 3.960 3.950 3.950 1,600 +0.10(+2.60%)
Sep 25, 2002 3.800 3.850 3.770 3.850 2,600 +0.05(+1.32%)
Sep 24, 2002 3.860 3.860 3.800 3.800 5,000 -0.03(-0.78%)
Sep 23, 2002 3.900 3.900 3.830 3.830 4,200 -0.07(-1.79%)
Sep 20, 2002 3.900 3.900 3.900 3.900 1,400 +0.00(+0.00%)
Sep 19, 2002 4.000 4.000 3.880 3.900 6,000 -0.05(-1.27%)
Sep 18, 2002 3.900 4.050 3.900 3.950 1,300 -0.10(-2.47%)
Sep 17, 2002 4.060 4.060 3.910 4.050 4,000 +0.05(+1.25%)
Sep 16, 2002 4.050 4.050 4.000 4.000 300 -0.05(-1.23%)
Sep 13, 2002 3.900 4.050 3.900 4.050 300 +0.05(+1.25%)
Sep 12, 2002 4.000 4.050 3.900 4.000 4,000 -0.05(-1.23%)
Sep 11, 2002 4.000 4.050 3.950 4.050 3,400 +0.00(+0.00%)
Sep 10, 2002 4.030 4.050 3.950 4.050 2,000 +0.05(+1.25%)
Sep 09, 2002 4.050 4.050 3.950 4.000 8,900 -0.05(-1.23%)
Sep 06, 2002 4.000 4.050 3.900 4.050 9,200 -0.01(-0.25%)
Sep 05, 2002 4.060 4.060 4.060 4.060 200 +0.01(+0.25%)
Sep 04, 2002 4.200 4.200 3.910 4.050 7,000 -0.13(-3.11%)
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.