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 (%)
May 31, 2007 5.980 6.047 5.850 5.970 12,000 -0.03(-0.50%)
May 30, 2007 6.100 6.100 6.000 6.000 800 -0.10(-1.64%)
May 29, 2007 6.100 6.100 6.050 6.100 3,700 +0.10(+1.67%)
May 25, 2007 6.050 6.080 5.980 6.000 2,100 -0.06(-0.99%)
May 24, 2007 6.080 6.100 6.060 6.060 3,400 -0.09(-1.46%)
May 23, 2007 6.150 6.150 6.150 6.150 1,800 +0.05(+0.82%)
May 22, 2007 6.050 6.100 6.050 6.100 900 +0.10(+1.67%)
May 21, 2007 5.950 6.000 5.870 6.000 5,900 +0.00(+0.00%)
May 18, 2007 6.140 6.140 6.000 6.000 6,300 -0.08(-1.40%)
May 17, 2007 5.850 6.100 5.850 6.085 4,400 +0.17(+2.79%)
May 16, 2007 5.910 6.000 5.900 5.920 2,900 -0.08(-1.33%)
May 15, 2007 6.320 6.320 6.000 6.000 16,400 -0.35(-5.52%)
May 14, 2007 6.300 6.350 6.300 6.350 5,400 +0.05(+0.79%)
May 11, 2007 6.450 6.450 6.300 6.300 2,200 -0.09(-1.41%)
May 10, 2007 6.300 6.400 6.300 6.390 900 +0.24(+3.90%)
May 09, 2007 6.440 6.467 6.150 6.150 4,900 -0.25(-3.90%)
May 08, 2007 6.250 6.400 6.250 6.400 2,200 +0.05(+0.79%)
May 07, 2007 6.200 6.350 6.200 6.350 10,400 +0.15(+2.42%)
May 04, 2007 6.350 6.400 6.200 6.200 6,400 -0.10(-1.59%)
May 03, 2007 6.340 6.350 6.270 6.300 4,800 +0.19(+3.05%)
May 02, 2007 6.150 6.150 6.100 6.114 1,400 -0.04(-0.59%)
May 01, 2007 6.100 6.150 6.100 6.150 2,100 +0.00(+0.00%)
Apr 30, 2007 6.120 6.200 6.120 6.150 3,400 +0.03(+0.42%)
Apr 27, 2007 6.100 6.124 6.100 6.124 7,600 +0.02(+0.40%)
Apr 26, 2007 6.000 6.100 6.000 6.100 700 +0.06(+0.99%)
Apr 25, 2007 6.050 6.100 5.880 6.040 3,500 +0.04(+0.67%)
Apr 24, 2007 5.850 6.100 5.800 6.000 6,900 +0.17(+2.92%)
Apr 23, 2007 5.830 5.840 5.800 5.830 4,300 -0.20(-3.32%)
Apr 20, 2007 5.830 6.080 5.760 6.030 12,200 +0.20(+3.43%)
Apr 19, 2007 5.810 5.890 5.810 5.830 3,800 +0.01(+0.22%)
Apr 18, 2007 5.810 5.840 5.810 5.817 2,500 -0.07(-1.23%)
Apr 17, 2007 5.800 5.890 5.800 5.890 1,000 +0.09(+1.55%)
Apr 16, 2007 5.890 5.890 5.750 5.800 15,700 -0.11(-1.86%)
Apr 13, 2007 5.890 5.990 5.880 5.910 4,300 -0.08(-1.33%)
Apr 12, 2007 5.970 5.990 5.970 5.990 3,100 +0.00(+0.00%)
Apr 11, 2007 5.980 5.990 5.860 5.990 3,900 +0.00(+0.00%)
Apr 10, 2007 5.900 5.990 5.900 5.990 7,800 +0.00(+0.00%)
Apr 09, 2007 5.870 5.990 5.840 5.990 3,300 +0.09(+1.53%)
Apr 05, 2007 5.950 6.000 5.900 5.900 11,600 +0.00(+0.00%)
Apr 04, 2007 5.880 5.950 5.810 5.900 5,700 -0.02(-0.40%)
Apr 03, 2007 5.870 5.924 5.820 5.924 2,000 +0.04(+0.74%)
Apr 02, 2007 5.850 5.900 5.850 5.880 2,700 -0.06(-1.01%)
Mar 30, 2007 5.900 6.050 5.870 5.940 8,800 -0.01(-0.17%)
Mar 29, 2007 5.970 6.100 5.950 5.950 11,800 +0.02(+0.34%)
Mar 28, 2007 5.920 5.980 5.910 5.930 3,400 -0.07(-1.17%)
Mar 27, 2007 5.950 6.000 5.930 6.000 1,800 +0.01(+0.17%)
Mar 26, 2007 6.000 6.015 5.980 5.990 4,800 +0.08(+1.35%)
Mar 23, 2007 6.080 6.080 5.900 5.910 14,900 -0.17(-2.80%)
Mar 22, 2007 6.050 6.120 6.000 6.080 7,000 -0.03(-0.49%)
Mar 21, 2007 6.140 6.140 6.100 6.110 4,600 +0.05(+0.82%)
Mar 20, 2007 6.080 6.110 6.010 6.060 5,700 +0.08(+1.34%)
Mar 19, 2007 6.050 6.050 5.960 5.980 10,300 -0.12(-1.97%)
Mar 16, 2007 6.070 6.139 6.070 6.100 3,200 +0.05(+0.83%)
Mar 15, 2007 6.120 6.120 5.950 6.050 14,100 -0.06(-0.98%)
Mar 14, 2007 6.190 6.200 6.110 6.110 12,000 -0.04(-0.65%)
Mar 13, 2007 6.150 6.150 6.100 6.150 2,400 +0.00(+0.00%)
Mar 12, 2007 6.150 6.270 6.110 6.150 2,600 -0.08(-1.28%)
Mar 09, 2007 6.140 6.240 6.140 6.230 1,900 +0.00(+0.00%)
Mar 08, 2007 6.250 6.290 6.100 6.230 36,600 -0.02(-0.32%)
Mar 07, 2007 6.340 6.340 6.160 6.250 23,000 -0.14(-2.19%)
Mar 06, 2007 6.370 6.390 6.310 6.390 2,000 +0.02(+0.31%)
Mar 05, 2007 6.250 6.420 6.250 6.370 7,100 +0.06(+0.95%)
Mar 02, 2007 6.320 6.390 6.200 6.310 8,200 -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.