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 (%)
Oct 31, 2006 6.740 6.930 6.650 6.900 24,000 +0.24(+3.60%)
Oct 30, 2006 6.400 6.660 6.400 6.660 5,500 +0.20(+3.10%)
Oct 27, 2006 6.490 6.490 6.460 6.460 1,600 +0.01(+0.16%)
Oct 26, 2006 6.350 6.450 6.350 6.450 3,800 +0.01(+0.16%)
Oct 25, 2006 6.500 6.550 6.340 6.440 10,500 -0.07(-1.08%)
Oct 24, 2006 6.510 6.510 6.510 6.510 600 +0.01(+0.16%)
Oct 23, 2006 6.650 6.650 6.500 6.500 12,200 +0.14(+2.20%)
Oct 20, 2006 6.320 6.490 6.320 6.360 5,600 +0.03(+0.47%)
Oct 19, 2006 6.320 6.420 6.320 6.330 2,500 +0.00(+0.00%)
Oct 18, 2006 6.250 6.339 6.250 6.330 2,500 +0.03(+0.48%)
Oct 17, 2006 6.350 6.350 6.170 6.300 9,500 +0.04(+0.64%)
Oct 16, 2006 6.500 6.500 6.260 6.260 10,200 -0.17(-2.64%)
Oct 13, 2006 6.440 6.460 6.420 6.430 4,100 +0.01(+0.16%)
Oct 12, 2006 6.450 6.450 6.410 6.420 800 -0.08(-1.23%)
Oct 11, 2006 6.410 6.500 6.360 6.500 3,400 +0.01(+0.16%)
Oct 10, 2006 6.420 6.489 6.400 6.489 3,900 +0.12(+1.87%)
Oct 09, 2006 6.350 6.450 6.340 6.370 8,000 +0.02(+0.31%)
Oct 06, 2006 6.400 6.400 6.340 6.350 5,800 -0.06(-0.94%)
Oct 05, 2006 6.460 6.490 6.400 6.410 1,200 -0.05(-0.77%)
Oct 04, 2006 6.500 6.500 6.460 6.460 1,100 -0.04(-0.62%)
Oct 03, 2006 6.550 6.550 6.470 6.500 3,500 -0.10(-1.52%)
Oct 02, 2006 6.550 6.650 6.550 6.600 2,200 +0.10(+1.54%)
Sep 29, 2006 6.450 6.550 6.450 6.500 3,900 +0.10(+1.56%)
Sep 28, 2006 6.310 6.400 6.310 6.400 2,800 -0.01(-0.16%)
Sep 27, 2006 6.450 6.540 6.350 6.410 5,600 +0.01(+0.16%)
Sep 26, 2006 6.510 6.537 6.320 6.400 12,600 -0.16(-2.44%)
Sep 25, 2006 6.290 6.750 6.290 6.560 17,900 +0.27(+4.29%)
Sep 22, 2006 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Sep 21, 2006 6.300 6.300 6.200 6.290 3,600 +0.00(+0.00%)
Sep 20, 2006 6.280 6.300 6.280 6.290 6,000 +0.04(+0.64%)
Sep 19, 2006 6.200 6.290 6.200 6.250 8,300 +0.09(+1.46%)
Sep 18, 2006 6.160 6.160 6.160 6.160 1,000 +0.09(+1.48%)
Sep 15, 2006 6.130 6.200 6.060 6.070 9,900 +0.06(+0.99%)
Sep 14, 2006 6.050 6.050 6.000 6.010 600 +0.01(+0.17%)
Sep 13, 2006 5.990 6.000 5.990 6.000 5,800 +0.01(+0.17%)
Sep 12, 2006 5.990 5.990 5.910 5.990 2,500 +0.01(+0.17%)
Sep 11, 2006 5.990 5.990 5.980 5.980 1,400 +0.03(+0.50%)
Sep 08, 2006 5.990 5.990 5.900 5.950 4,700 +0.01(+0.17%)
Sep 07, 2006 5.890 5.940 5.890 5.940 6,100 +0.05(+0.85%)
Sep 06, 2006 5.940 5.940 5.810 5.890 4,000 -0.06(-1.01%)
Sep 05, 2006 5.950 6.000 5.800 5.950 8,300 +0.01(+0.17%)
Sep 01, 2006 5.950 5.950 5.860 5.940 1,800 +0.08(+1.37%)
Aug 31, 2006 5.900 5.900 5.860 5.860 200 -0.06(-1.01%)
Aug 30, 2006 5.940 5.950 5.860 5.920 8,700 +0.07(+1.20%)
Aug 29, 2006 5.840 5.850 5.840 5.850 6,600 +0.06(+0.99%)
Aug 28, 2006 5.780 5.793 5.780 5.793 400 -0.01(-0.13%)
Aug 25, 2006 5.840 5.840 5.780 5.800 5,600 +0.05(+0.87%)
Aug 24, 2006 5.750 5.750 5.710 5.750 1,600 +0.05(+0.88%)
Aug 23, 2006 5.720 5.720 5.610 5.700 4,900 -0.09(-1.55%)
Aug 22, 2006 5.840 5.840 5.790 5.790 5,800 +0.04(+0.70%)
Aug 21, 2006 5.840 5.840 5.740 5.750 4,900 +0.00(+0.00%)
Aug 18, 2006 5.870 5.890 5.750 5.750 5,700 +0.04(+0.70%)
Aug 17, 2006 5.610 5.750 5.610 5.710 1,800 +0.06(+1.06%)
Aug 16, 2006 5.450 5.700 5.450 5.650 7,200 +0.15(+2.73%)
Aug 15, 2006 5.450 5.550 5.250 5.500 6,900 +0.00(+0.00%)
Aug 14, 2006 5.500 5.500 5.200 5.500 16,300 -0.05(-0.90%)
Aug 11, 2006 5.550 5.574 5.440 5.550 19,700 -0.15(-2.63%)
Aug 10, 2006 5.850 5.850 5.600 5.700 7,400 -0.15(-2.56%)
Aug 09, 2006 5.850 5.850 5.850 5.850 300 -0.05(-0.85%)
Aug 08, 2006 6.000 6.000 5.650 5.900 18,900 -0.14(-2.32%)
Aug 07, 2006 6.100 6.100 6.000 6.040 1,700 -0.05(-0.82%)
Aug 04, 2006 6.200 6.200 6.000 6.090 10,600 -0.12(-1.93%)
Aug 03, 2006 6.120 6.220 6.116 6.210 3,600 +0.03(+0.49%)
Aug 02, 2006 6.110 6.180 6.100 6.180 3,700 -0.02(-0.32%)
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.