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 (%)
Apr 29, 2016 1.940 2.020 1.940 2.020 11,865 +0.09(+4.66%)
Apr 28, 2016 1.820 2.000 1.820 1.930 15,020 +0.02(+1.05%)
Apr 27, 2016 2.100 2.100 1.910 1.910 21,668 -0.24(-11.16%)
Apr 26, 2016 2.200 2.210 2.090 2.150 1,345 -0.05(-2.27%)
Apr 25, 2016 2.200 2.200 2.200 2.200 508 -0.08(-3.50%)
Apr 22, 2016 2.180 2.300 2.140 2.280 3,127 -0.02(-0.87%)
Apr 21, 2016 2.360 2.360 2.300 2.300 697 -0.07(-2.95%)
Apr 20, 2016 2.400 2.400 2.370 2.370 1,847 -0.02(-0.78%)
Apr 19, 2016 2.407 2.407 2.380 2.389 2,361 +0.02(+0.79%)
Apr 18, 2016 2.480 2.490 2.370 2.370 6,825 -0.16(-6.32%)
Apr 15, 2016 2.410 2.530 2.400 2.530 3,299 +0.09(+3.73%)
Apr 14, 2016 2.440 2.440 2.430 2.439 5,093 -0.00(-0.04%)
Apr 13, 2016 2.394 2.440 2.394 2.440 403 +0.00(+0.00%)
Apr 12, 2016 2.510 2.572 2.431 2.440 6,392 -0.17(-6.51%)
Apr 11, 2016 2.370 2.610 2.370 2.610 12,994 +0.24(+10.17%)
Apr 08, 2016 2.360 2.369 2.180 2.369 5,904 +0.07(+3.00%)
Apr 07, 2016 2.450 2.490 2.270 2.300 10,771 -0.23(-8.91%)
Apr 06, 2016 2.550 2.560 2.500 2.525 4,749 +0.08(+3.48%)
Apr 05, 2016 2.590 2.590 2.440 2.440 2,656 -0.03(-1.13%)
Apr 04, 2016 2.420 2.520 2.415 2.468 30,456 +0.09(+3.70%)
Apr 01, 2016 2.280 2.380 2.280 2.380 11,782 +0.16(+7.21%)
Mar 31, 2016 2.180 2.220 2.180 2.220 3,535 +0.04(+1.83%)
Mar 30, 2016 2.220 2.220 2.178 2.180 5,601 -0.01(-0.46%)
Mar 29, 2016 2.050 2.220 2.000 2.190 26,997 +0.21(+10.61%)
Mar 28, 2016 2.050 2.050 1.980 1.980 1,211 +0.01(+0.51%)
Mar 24, 2016 2.000 1.970 1.970 1.970 800 +0.01(+0.51%)
Mar 23, 2016 1.950 1.960 1.874 1.960 1,910 +0.06(+3.14%)
Mar 22, 2016 1.898 1.900 1.851 1.900 1,302 +0.01(+0.58%)
Mar 21, 2016 1.900 1.900 1.889 1.889 1,049 -0.02(-1.10%)
Mar 17, 2016 1.940 1.940 1.910 1.911 10 +0.02(+1.09%)
Mar 16, 2016 1.890 1.890 1.890 1.890 402 +0.04(+2.16%)
Mar 15, 2016 1.860 1.860 1.850 1.850 1,500 -0.12(-6.04%)
Mar 14, 2016 1.969 1.969 1.969 1.969 405 -0.01(-0.56%)
Mar 11, 2016 1.891 1.980 1.837 1.980 6,100 +0.08(+4.21%)
Mar 09, 2016 1.810 1.900 1.810 1.900 6 +0.00(+0.05%)
Mar 08, 2016 1.900 1.971 1.711 1.899 36,477 +0.02(+0.92%)
Mar 07, 2016 1.865 1.890 1.865 1.882 1,439 -0.01(-0.71%)
Mar 04, 2016 1.810 1.910 1.830 1.895 7,161 +0.06(+3.55%)
Mar 03, 2016 1.830 1.830 1.830 1.830 224 -0.03(-1.61%)
Mar 02, 2016 2.040 2.040 1.860 1.860 2,454 -0.01(-0.53%)
Mar 01, 2016 1.980 1.980 1.870 1.870 403 +0.04(+2.19%)
Feb 29, 2016 1.740 1.900 1.740 1.830 518 +0.01(+0.55%)
Feb 26, 2016 1.820 1.820 1.820 1.820 222 -0.08(-4.45%)
Feb 24, 2016 1.900 1.900 1.900 1.905 97 +0.02(+1.32%)
Feb 23, 2016 1.900 1.900 1.880 1.880 510 -0.02(-1.05%)
Feb 22, 2016 1.920 1.920 1.890 1.900 1,847 +0.07(+3.83%)
Feb 19, 2016 1.900 1.900 1.830 1.830 3,507 +0.07(+4.06%)
Feb 17, 2016 1.760 1.759 1.759 1.759 100 +0.04(+2.46%)
Feb 16, 2016 1.750 1.752 1.716 1.716 1,964 -0.01(-0.47%)
Feb 11, 2016 1.720 1.724 1.724 1.724 600 +0.09(+5.79%)
Feb 09, 2016 1.730 1.630 1.630 1.630 1,700 -0.16(-8.94%)
Feb 08, 2016 1.760 1.760 1.750 1.790 1,005 -0.02(-1.10%)
Feb 05, 2016 1.810 1.810 1.810 1.810 350 +0.00(+0.14%)
Feb 04, 2016 1.770 1.808 1.770 1.808 4,444 -0.04(-2.30%)
Feb 03, 2016 1.850 1.850 1.845 1.850 421 +0.05(+2.78%)
Feb 02, 2016 1.700 1.800 1.680 1.800 2,705 +0.23(+14.65%)
Feb 01, 2016 1.700 1.710 1.570 1.570 2,865 +0.04(+2.61%)
Jan 29, 2016 1.640 1.800 1.530 1.530 5,346 -0.04(-2.55%)
Jan 28, 2016 1.568 1.570 1.535 1.570 3,545 +0.00(+0.00%)
Jan 27, 2016 1.680 1.680 1.570 1.570 2,289 -0.08(-4.85%)
Jan 26, 2016 1.850 1.894 1.510 1.650 20,086 -0.33(-16.66%)
Jan 25, 2016 1.910 1.980 1.910 1.980 325 +0.12(+6.45%)
Jan 22, 2016 1.800 1.919 1.800 1.860 6,287 -0.05(-2.52%)
Jan 21, 2016 1.800 1.916 1.800 1.908 1,420 -0.09(-4.60%)
Jan 20, 2016 1.940 2.000 1.930 2.000 4,841 +0.01(+0.50%)
Jan 19, 2016 1.720 2.000 1.720 1.990 2,356 +0.07(+3.65%)
Jan 14, 2016 1.570 1.920 1.920 1.920 6,800 +0.27(+16.37%)
Jan 12, 2016 1.650 1.650 1.650 1.650 8 +0.05(+3.12%)
Jan 11, 2016 1.650 1.651 1.530 1.600 6,004 -0.02(-1.24%)
Jan 08, 2016 1.620 1.620 1.620 1.620 1,000 -0.02(-1.21%)
Jan 07, 2016 1.620 1.710 1.620 1.640 400 -0.10(-5.74%)
Jan 06, 2016 1.660 1.810 1.660 1.740 1,124 -0.01(-0.58%)
Jan 05, 2016 1.890 1.900 1.580 1.750 8,866 -0.14(-7.40%)
Jan 04, 2016 1.890 1.890 1.890 1.890 270 +0.05(+2.71%)
Dec 31, 2015 1.730 1.840 1.840 1.840 8,400 +0.11(+6.36%)
Dec 30, 2015 1.680 1.730 1.680 1.730 2,179 +0.06(+3.59%)
Dec 29, 2015 1.650 1.690 1.650 1.670 3,520 +0.07(+4.37%)
Dec 28, 2015 1.510 1.650 1.510 1.600 2,658 +0.09(+5.96%)
Dec 24, 2015 1.510 1.510 1.510 1.510 1,300 -0.06(-3.82%)
Dec 23, 2015 1.580 1.580 1.520 1.570 4,330 -0.03(-1.88%)
Dec 22, 2015 1.596 1.600 1.596 1.600 1,000 -0.01(-0.82%)
Dec 21, 2015 1.580 1.613 1.580 1.613 8,544 +0.02(+1.47%)
Dec 18, 2015 1.609 1.609 1.580 1.590 3,002 +0.00(+0.00%)
Dec 17, 2015 1.616 1.616 1.590 1.590 579 -0.00(-0.06%)
Dec 16, 2015 1.616 1.616 1.591 1.591 1,181 -0.11(-6.41%)
Dec 15, 2015 1.590 1.710 1.500 1.700 7,563 +0.05(+3.03%)
Dec 14, 2015 1.660 1.660 1.650 1.650 4,417 -0.03(-1.79%)
Dec 11, 2015 1.740 1.750 1.678 1.680 5,954 -0.02(-1.18%)
Dec 10, 2015 1.700 1.700 1.700 1.700 2,069 -0.12(-6.59%)
Dec 08, 2015 1.870 1.820 1.820 1.820 1,400 -0.08(-4.21%)
Dec 07, 2015 1.810 1.900 1.700 1.900 6,785 +0.14(+7.95%)
Dec 04, 2015 1.740 1.770 1.740 1.760 1,753 +0.06(+3.53%)
Dec 03, 2015 1.700 1.700 1.700 1.700 200 -0.06(-3.41%)
Dec 02, 2015 1.700 1.760 1.700 1.760 4,300 -0.08(-4.24%)
Dec 01, 2015 1.860 1.860 1.750 1.838 8,610 -0.02(-1.18%)
Nov 30, 2015 1.880 1.940 1.860 1.860 3,085 -0.14(-7.00%)
Nov 27, 2015 2.046 2.046 2.000 2.000 872 -0.05(-2.44%)
Nov 25, 2015 2.050 2.050 2.050 2.050 200 +0.10(+5.07%)
Nov 24, 2015 1.951 1.951 1.951 1.951 3,503 +0.00(+0.05%)
Nov 20, 2015 1.952 1.958 1.950 1.950 4,732 +0.02(+0.97%)
Nov 18, 2015 1.850 1.931 1.931 1.931 900 +0.03(+1.70%)
Nov 17, 2015 1.899 1.899 1.899 1.899 456 +0.06(+3.49%)
Nov 16, 2015 1.790 1.850 1.790 1.835 1,700 -0.12(-6.38%)
Nov 13, 2015 1.960 1.960 1.960 1.960 300 +0.07(+3.70%)
Nov 12, 2015 1.890 1.921 1.890 1.890 2,416 -0.05(-2.33%)
Nov 11, 2015 1.950 1.950 1.935 1.935 600 +0.01(+0.78%)
Nov 10, 2015 1.950 1.950 1.920 1.920 2,921 -0.03(-1.53%)
Nov 09, 2015 1.880 1.950 1.865 1.950 13,587 +0.14(+7.96%)
Nov 05, 2015 1.760 1.810 1.760 1.806 43 +0.07(+3.81%)
Nov 03, 2015 1.840 1.890 1.740 1.740 55 -0.06(-3.33%)
Nov 02, 2015 1.625 1.800 1.625 1.800 6,295 +0.13(+7.68%)
Oct 30, 2015 1.672 1.672 1.672 1.672 159 +0.02(+1.30%)
Oct 29, 2015 1.650 1.650 1.650 1.650 200 -0.03(-2.05%)
Oct 28, 2015 1.708 1.708 1.600 1.685 2,216 +0.05(+2.97%)
Oct 27, 2015 1.586 1.660 1.586 1.636 9,286 +0.07(+4.20%)
Oct 26, 2015 1.580 1.640 1.570 1.570 7,569 -0.14(-8.19%)
Oct 23, 2015 1.720 1.757 1.710 1.710 6,114 -0.03(-1.72%)
Oct 20, 2015 1.730 1.740 1.740 1.740 6,700 +0.00(+0.00%)
Oct 19, 2015 1.751 1.751 1.740 1.740 4,194 -0.11(-5.95%)
Oct 16, 2015 1.850 1.850 1.850 1.850 161 +0.02(+1.09%)
Oct 15, 2015 1.816 1.830 1.816 1.830 1,200 +0.07(+3.98%)
Oct 14, 2015 1.760 1.760 1.758 1.760 2,028 -0.00(-0.01%)
Oct 13, 2015 1.750 1.810 1.750 1.760 3,073 -0.10(-5.38%)
Oct 12, 2015 1.905 1.909 1.770 1.860 16,350 -0.07(-3.63%)
Oct 09, 2015 1.930 1.930 1.930 1.930 200 +0.03(+1.58%)
Oct 07, 2015 1.940 1.900 1.900 1.900 10,700 -0.08(-4.04%)
Oct 06, 2015 1.910 1.980 1.910 1.980 943 -0.01(-0.50%)
Oct 05, 2015 1.990 1.990 1.990 1.990 233 +0.04(+2.26%)
Oct 02, 2015 1.930 1.946 1.930 1.946 741 +0.02(+1.17%)
Sep 29, 2015 1.920 1.923 1.923 1.923 1,000 +0.00(+0.00%)
Sep 28, 2015 1.921 1.923 1.921 1.923 544 -0.07(-3.34%)
Sep 25, 2015 1.920 1.990 1.920 1.990 4,545 +0.12(+6.42%)
Sep 23, 2015 1.880 1.960 1.870 1.870 6 +0.01(+0.54%)
Sep 22, 2015 2.050 2.050 1.813 1.860 15,928 -0.24(-11.43%)
Sep 21, 2015 2.150 2.150 2.090 2.100 1,823 -0.10(-4.55%)
Sep 18, 2015 2.200 2.200 2.200 2.200 1,154 +0.16(+7.81%)
Sep 17, 2015 2.041 2.041 2.041 2.041 676 +0.00(+0.03%)
Sep 16, 2015 2.059 2.060 2.040 2.040 3,639 +0.00(+0.00%)
Sep 15, 2015 2.150 2.150 2.040 2.040 5,937 -0.09(-4.23%)
Sep 14, 2015 2.130 2.130 2.130 2.130 133 +0.01(+0.27%)
Sep 11, 2015 2.040 2.190 2.040 2.124 2,889 +0.00(+0.20%)
Sep 10, 2015 2.050 2.120 2.040 2.120 6,674 +0.06(+2.91%)
Sep 09, 2015 2.060 2.060 2.060 2.060 263 -0.03(-1.34%)
Sep 08, 2015 2.130 2.130 2.040 2.088 4,652 -0.09(-4.22%)
Sep 04, 2015 2.200 2.180 2.180 2.180 5,000 +0.13(+6.16%)
Sep 03, 2015 2.054 2.054 2.054 2.054 408 -0.01(-0.32%)
Sep 02, 2015 2.120 2.210 2.060 2.060 1,685 +0.00(+0.00%)
Sep 01, 2015 2.099 2.099 2.060 2.060 5,291 -0.06(-2.83%)
Aug 31, 2015 2.080 2.150 2.080 2.120 4,006 -0.01(-0.47%)
Aug 28, 2015 2.100 2.150 2.040 2.130 15,806 -0.05(-2.29%)
Aug 27, 2015 2.160 2.180 2.000 2.180 10,097 -0.04(-1.80%)
Aug 26, 2015 2.160 2.260 2.160 2.220 19,895 -0.04(-1.73%)
Aug 25, 2015 2.259 2.259 2.259 2.259 200 +0.05(+2.22%)
Aug 24, 2015 2.080 2.210 2.080 2.210 10,905 +0.05(+2.34%)
Aug 21, 2015 2.120 2.240 2.110 2.159 14,542 -0.13(-5.70%)
Aug 20, 2015 2.380 2.380 2.130 2.290 25,027 -0.15(-6.15%)
Aug 19, 2015 2.560 2.560 2.336 2.440 27,249 -0.13(-5.06%)
Aug 18, 2015 2.542 2.700 2.500 2.570 19,836 +0.07(+2.80%)
Aug 17, 2015 2.500 2.540 2.500 2.500 9,490 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 6,815 +0.00(+0.00%)
Aug 13, 2015 2.550 2.570 2.500 2.500 3,110 -0.04(-1.65%)
Aug 12, 2015 2.542 2.542 2.542 2.542 213 -0.01(-0.31%)
Aug 11, 2015 2.550 2.550 2.550 2.550 1,512 +0.05(+2.00%)
Aug 10, 2015 2.510 2.510 2.500 2.500 240 -0.01(-0.40%)
Aug 07, 2015 2.600 2.610 2.500 2.510 3,633 +0.01(+0.40%)
Aug 06, 2015 2.530 2.630 2.500 2.500 6,720 -0.13(-4.94%)
Aug 05, 2015 2.690 2.690 2.630 2.630 1,803 +0.05(+1.94%)
Aug 04, 2015 2.640 2.740 2.500 2.580 15,800 -0.10(-3.73%)
Aug 03, 2015 2.860 2.860 2.680 2.680 13,210 +0.00(+0.00%)
Jul 31, 2015 2.620 2.700 2.620 2.680 965 +0.00(+0.00%)
Jul 30, 2015 2.680 2.680 2.680 2.680 100 -0.02(-0.74%)
Jul 28, 2015 2.520 2.700 2.500 2.700 31 +0.13(+5.05%)
Jul 27, 2015 2.670 2.670 2.500 2.570 7,521 -0.08(-3.02%)
Jul 24, 2015 2.698 2.710 2.650 2.650 2,097 -0.02(-0.75%)
Jul 23, 2015 2.709 2.720 2.670 2.670 6,514 +0.04(+1.52%)
Jul 22, 2015 2.560 2.630 2.560 2.630 2,000 +0.03(+1.15%)
Jul 21, 2015 2.600 2.620 2.600 2.600 2,800 -0.02(-0.76%)
Jul 20, 2015 2.709 2.710 2.560 2.620 5,757 -0.10(-3.68%)
Jul 17, 2015 2.590 2.720 2.590 2.720 5,497 +0.14(+5.43%)
Jul 16, 2015 2.410 2.590 2.400 2.580 1,537 +0.00(+0.00%)
Jul 15, 2015 2.506 2.580 2.506 2.580 1,350 +0.04(+1.57%)
Jul 13, 2015 2.500 2.540 2.500 2.540 12 -0.06(-2.31%)
Jul 10, 2015 2.600 2.600 2.592 2.600 5,906 +0.01(+0.39%)
Jul 09, 2015 2.500 2.590 2.500 2.590 2,200 +0.09(+3.60%)
Jul 08, 2015 2.500 2.500 2.500 2.500 120 +0.00(+0.00%)
Jul 06, 2015 2.500 2.500 2.500 2.500 20 +0.00(+0.00%)
Jul 02, 2015 2.500 2.500 2.500 2.500 1,000 -0.03(-1.19%)
Jul 01, 2015 2.508 2.540 2.508 2.530 2,300 +0.00(+0.00%)
Jun 30, 2015 2.502 2.530 2.502 2.530 806 -0.01(-0.39%)
Jun 29, 2015 2.500 2.540 2.500 2.540 1,758 -0.01(-0.39%)
Jun 26, 2015 2.550 2.550 2.550 2.550 1,801 +0.00(+0.00%)
Jun 25, 2015 2.500 2.550 2.470 2.550 8,574 -0.01(-0.39%)
Jun 24, 2015 2.640 2.640 2.560 2.560 1,915 -0.12(-4.48%)
Jun 23, 2015 2.650 2.680 2.520 2.680 1,580 +0.03(+1.02%)
Jun 22, 2015 2.708 2.730 2.650 2.653 2,721 -0.06(-2.10%)
Jun 19, 2015 2.708 2.710 2.707 2.710 2,677 +0.00(+0.00%)
Jun 18, 2015 2.660 2.710 2.650 2.710 759 +0.02(+0.74%)
Jun 17, 2015 2.640 2.710 2.628 2.690 1,500 -0.01(-0.37%)
Jun 16, 2015 2.700 2.700 2.700 2.700 300 +0.08(+3.05%)
Jun 15, 2015 2.590 2.660 2.580 2.620 2,803 +0.04(+1.55%)
Jun 12, 2015 2.530 2.580 2.530 2.580 900 +0.03(+1.18%)
Jun 11, 2015 2.690 2.690 2.480 2.550 4,301 -0.04(-1.54%)
Jun 10, 2015 2.380 2.600 2.379 2.590 7,509 +0.22(+9.32%)
Jun 09, 2015 2.430 2.430 2.320 2.369 3,513 +0.01(+0.39%)
Jun 05, 2015 2.420 2.420 2.360 2.360 1 -0.04(-1.67%)
Jun 03, 2015 2.400 2.400 2.400 2.400 2,100 -0.02(-0.83%)
Jun 02, 2015 2.470 2.470 2.420 2.420 1,729 -0.08(-3.20%)
Jun 01, 2015 2.450 2.500 2.450 2.500 1,800 +0.05(+2.04%)
May 29, 2015 2.480 2.480 2.450 2.450 5,800 -0.05(-2.00%)
May 27, 2015 2.520 2.520 2.490 2.500 20 +0.00(+0.00%)
May 26, 2015 2.580 2.580 2.400 2.500 14,428 -0.11(-4.21%)
May 22, 2015 2.650 2.610 2.610 2.610 1,300 +0.03(+1.16%)
May 21, 2015 2.580 2.580 2.580 2.580 615 -0.03(-1.15%)
May 20, 2015 2.570 2.610 2.570 2.610 3,502 +0.03(+1.16%)
May 19, 2015 2.690 2.690 2.540 2.580 2,035 -0.08(-3.01%)
May 18, 2015 2.620 2.660 2.620 2.660 557 -0.08(-2.92%)
May 15, 2015 2.760 2.760 2.740 2.740 336 +0.04(+1.48%)
May 14, 2015 2.710 2.750 2.680 2.700 9,500 +0.12(+4.65%)
May 13, 2015 2.820 2.820 2.500 2.580 7,309 +0.00(+0.00%)
May 12, 2015 2.620 2.620 2.580 2.580 1,682 +0.00(+0.00%)
May 11, 2015 2.580 2.630 2.580 2.580 1,801 -0.00(-0.00%)
May 08, 2015 2.612 2.612 2.580 2.580 8,650 +0.00(+0.00%)
May 07, 2015 2.580 2.580 2.580 2.580 3,070 -0.04(-1.52%)
May 06, 2015 2.620 2.620 2.620 2.620 225 +0.08(+3.15%)
May 05, 2015 2.637 2.637 2.540 2.540 1,650 -0.13(-4.87%)
May 04, 2015 2.660 2.670 2.660 2.670 2,250 -0.02(-0.74%)
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.