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 (%)
Jan 30, 2004 6.330 6.350 6.050 6.060 15,200 -0.27(-4.27%)
Jan 29, 2004 6.450 6.500 6.300 6.330 16,500 -0.07(-1.09%)
Jan 28, 2004 6.200 6.900 6.150 6.400 45,000 +0.19(+3.06%)
Jan 27, 2004 5.850 6.300 5.850 6.210 21,600 +0.26(+4.37%)
Jan 26, 2004 5.910 5.950 5.850 5.950 6,100 +0.00(+0.00%)
Jan 23, 2004 5.810 5.950 5.700 5.950 7,300 +0.10(+1.71%)
Jan 22, 2004 5.850 5.940 5.850 5.850 7,600 +0.05(+0.86%)
Jan 21, 2004 5.740 5.900 5.700 5.800 13,300 +0.10(+1.75%)
Jan 20, 2004 5.610 5.700 5.610 5.700 5,700 -0.01(-0.18%)
Jan 16, 2004 5.600 5.740 5.600 5.710 11,400 +0.16(+2.88%)
Jan 15, 2004 5.650 5.650 5.550 5.550 8,000 -0.10(-1.77%)
Jan 14, 2004 5.660 5.670 5.650 5.650 1,200 -0.05(-0.88%)
Jan 13, 2004 5.650 5.710 5.640 5.700 7,100 +0.09(+1.60%)
Jan 12, 2004 5.650 5.650 5.610 5.610 4,500 -0.04(-0.71%)
Jan 09, 2004 5.610 5.640 5.600 5.650 9,900 +0.05(+0.89%)
Jan 08, 2004 5.750 5.750 5.600 5.600 11,300 -0.16(-2.78%)
Jan 07, 2004 5.800 5.840 5.650 5.760 8,600 -0.05(-0.86%)
Jan 06, 2004 5.810 5.830 5.800 5.810 4,700 -0.09(-1.53%)
Jan 05, 2004 5.820 5.900 5.820 5.900 7,200 +0.00(+0.00%)
Jan 02, 2004 5.910 5.910 5.850 5.900 2,000 -0.10(-1.67%)
Dec 31, 2003 5.900 6.000 5.810 6.000 8,300 -0.04(-0.66%)
Dec 30, 2003 5.960 6.040 5.960 6.040 6,300 +0.04(+0.67%)
Dec 29, 2003 5.850 6.000 5.830 6.000 11,200 +0.13(+2.21%)
Dec 26, 2003 5.870 5.870 5.870 5.870 1,100 -0.07(-1.18%)
Dec 24, 2003 5.940 5.940 5.940 5.940 100 +0.05(+0.85%)
Dec 23, 2003 6.050 6.050 5.850 5.890 2,600 -0.01(-0.17%)
Dec 22, 2003 5.900 5.900 5.900 5.900 1,000 -0.10(-1.67%)
Dec 19, 2003 5.950 6.000 5.950 6.000 2,700 +0.08(+1.35%)
Dec 18, 2003 5.950 5.950 5.900 5.920 17,700 -0.11(-1.82%)
Dec 17, 2003 5.950 6.030 5.950 6.030 1,100 +0.03(+0.50%)
Dec 16, 2003 5.750 6.000 5.700 6.000 9,500 +0.20(+3.45%)
Dec 15, 2003 5.720 5.800 5.720 5.800 6,400 -0.05(-0.85%)
Dec 12, 2003 5.850 5.850 5.850 5.850 1,300 +0.08(+1.39%)
Dec 11, 2003 5.720 5.850 5.710 5.770 4,900 +0.06(+1.05%)
Dec 10, 2003 5.710 5.710 5.710 5.710 1,100 -0.05(-0.87%)
Dec 09, 2003 5.710 5.760 5.710 5.760 12,100 +0.07(+1.23%)
Dec 08, 2003 5.800 5.850 5.690 5.690 11,400 -0.12(-2.07%)
Dec 05, 2003 5.810 5.810 5.650 5.810 80,400 -0.09(-1.53%)
Dec 04, 2003 5.800 5.950 5.800 5.900 12,200 +0.05(+0.85%)
Dec 03, 2003 6.100 6.180 5.850 5.850 44,200 -0.21(-3.47%)
Dec 02, 2003 6.180 6.180 6.060 6.060 20,200 -0.14(-2.26%)
Dec 01, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 28, 2003 6.190 6.200 6.190 6.200 1,100 +0.00(+0.00%)
Nov 26, 2003 6.200 6.200 6.200 6.200 1,100 +0.05(+0.81%)
Nov 25, 2003 5.900 6.150 5.900 6.150 11,500 +0.30(+5.13%)
Nov 24, 2003 5.780 5.910 5.730 5.850 13,000 +0.05(+0.86%)
Nov 21, 2003 5.800 5.880 5.780 5.800 8,600 +0.00(+0.00%)
Nov 20, 2003 5.850 5.880 5.710 5.800 8,800 -0.05(-0.85%)
Nov 19, 2003 6.100 6.150 5.900 5.850 11,300 -0.20(-3.31%)
Nov 18, 2003 6.270 6.270 6.050 6.050 25,200 -0.20(-3.20%)
Nov 17, 2003 6.380 6.380 6.300 6.250 19,800 -0.07(-1.11%)
Nov 14, 2003 6.420 6.420 6.320 6.320 4,800 -0.06(-0.94%)
Nov 13, 2003 6.420 6.420 6.380 6.380 1,500 -0.02(-0.31%)
Nov 12, 2003 6.400 6.400 6.400 6.400 4,600 +0.04(+0.63%)
Nov 11, 2003 6.350 6.360 6.310 6.360 10,000 -0.05(-0.78%)
Nov 10, 2003 6.320 6.420 6.320 6.410 13,300 +0.17(+2.72%)
Nov 07, 2003 6.420 6.420 6.200 6.240 37,800 -0.13(-2.04%)
Nov 06, 2003 6.390 6.390 6.300 6.370 15,400 +0.01(+0.16%)
Nov 05, 2003 6.350 6.380 6.250 6.360 13,400 +0.01(+0.16%)
Nov 04, 2003 6.350 6.350 6.310 6.350 7,450 +0.01(+0.16%)
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.