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 (%)
Mar 31, 2005 5.400 5.450 5.350 5.450 5,600 -0.04(-0.73%)
Mar 30, 2005 5.550 5.550 5.480 5.490 4,100 -0.16(-2.83%)
Mar 29, 2005 5.700 5.740 5.650 5.650 6,100 -0.05(-0.88%)
Mar 28, 2005 5.680 5.700 5.680 5.700 1,100 +0.05(+0.88%)
Mar 24, 2005 5.330 5.650 5.310 5.650 7,700 +0.25(+4.63%)
Mar 23, 2005 5.400 5.450 5.350 5.400 14,700 +0.00(+0.00%)
Mar 22, 2005 5.470 5.470 5.400 5.400 6,200 -0.02(-0.37%)
Mar 21, 2005 5.500 5.500 5.410 5.420 5,700 -0.03(-0.55%)
Mar 18, 2005 5.550 5.550 5.450 5.450 11,800 -0.03(-0.55%)
Mar 17, 2005 5.550 5.550 5.450 5.480 11,200 -0.12(-2.14%)
Mar 16, 2005 5.600 5.600 5.600 5.600 300 +0.00(+0.00%)
Mar 15, 2005 5.600 5.750 5.600 5.600 4,000 -0.05(-0.88%)
Mar 14, 2005 5.600 5.650 5.520 5.650 9,200 +0.00(+0.00%)
Mar 11, 2005 5.700 5.750 5.650 5.650 10,300 -0.05(-0.88%)
Mar 10, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 09, 2005 5.760 5.760 5.700 5.700 1,900 -0.05(-0.87%)
Mar 08, 2005 5.760 5.760 5.750 5.750 5,300 -0.02(-0.35%)
Mar 07, 2005 5.800 5.800 5.750 5.770 2,300 +0.03(+0.52%)
Mar 04, 2005 5.750 5.800 5.740 5.740 1,400 -0.01(-0.17%)
Mar 03, 2005 5.750 5.750 5.750 5.750 4,800 +0.00(+0.00%)
Mar 02, 2005 5.800 5.800 5.750 5.750 3,800 -0.05(-0.86%)
Mar 01, 2005 5.900 5.900 5.800 5.800 21,300 -0.12(-2.03%)
Feb 28, 2005 5.900 5.930 5.880 5.920 5,400 -0.03(-0.50%)
Feb 25, 2005 5.900 5.950 5.900 5.950 7,200 +0.00(+0.00%)
Feb 24, 2005 6.100 6.100 5.860 5.950 18,800 -0.19(-3.09%)
Feb 23, 2005 6.110 6.140 6.100 6.140 4,600 +0.02(+0.29%)
Feb 22, 2005 6.150 6.180 6.110 6.122 12,500 -0.04(-0.62%)
Feb 18, 2005 6.150 6.190 6.150 6.160 3,500 +0.01(+0.16%)
Feb 17, 2005 6.200 6.200 6.150 6.150 7,500 +0.00(+0.00%)
Feb 16, 2005 6.190 6.190 6.100 6.150 10,000 -0.01(-0.16%)
Feb 15, 2005 6.180 6.180 6.070 6.160 20,300 -0.02(-0.32%)
Feb 14, 2005 6.200 6.200 6.150 6.180 8,000 -0.05(-0.80%)
Feb 11, 2005 5.910 6.330 5.910 6.230 49,000 +0.30(+5.06%)
Feb 10, 2005 5.940 5.950 5.910 5.930 1,600 -0.01(-0.17%)
Feb 09, 2005 5.870 5.940 5.860 5.940 4,700 +0.07(+1.19%)
Feb 08, 2005 5.940 5.940 5.870 5.870 3,500 -0.07(-1.18%)
Feb 07, 2005 5.900 5.950 5.900 5.940 8,400 +0.04(+0.68%)
Feb 04, 2005 5.950 5.950 5.900 5.900 8,900 -0.05(-0.84%)
Feb 03, 2005 5.950 5.950 5.920 5.950 9,500 +0.00(+0.00%)
Feb 02, 2005 5.950 5.950 5.920 5.950 14,000 -0.04(-0.67%)
Feb 01, 2005 5.980 6.020 5.940 5.990 32,500 +0.05(+0.84%)
Jan 31, 2005 6.000 6.100 5.860 5.940 49,000 -0.01(-0.17%)
Jan 28, 2005 5.750 5.960 5.750 5.950 15,300 +0.25(+4.39%)
Jan 27, 2005 5.710 5.720 5.700 5.700 2,800 +0.00(+0.00%)
Jan 26, 2005 5.800 5.800 5.700 5.700 4,200 +0.00(+0.00%)
Jan 25, 2005 5.800 5.840 5.700 5.700 600 -0.15(-2.56%)
Jan 24, 2005 5.850 5.850 5.850 5.850 300 +0.05(+0.86%)
Jan 21, 2005 5.850 5.880 5.800 5.800 5,600 -0.05(-0.85%)
Jan 20, 2005 5.860 5.860 5.850 5.850 4,200 -0.03(-0.51%)
Jan 19, 2005 5.900 5.900 5.870 5.880 3,200 -0.02(-0.34%)
Jan 18, 2005 5.800 5.950 5.800 5.900 11,000 +0.05(+0.85%)
Jan 14, 2005 5.930 5.930 5.850 5.850 1,300 -0.05(-0.85%)
Jan 13, 2005 5.950 5.950 5.900 5.900 600 -0.05(-0.84%)
Jan 12, 2005 5.950 5.970 5.930 5.950 3,700 -0.02(-0.34%)
Jan 11, 2005 5.950 5.980 5.940 5.970 4,900 +0.07(+1.19%)
Jan 10, 2005 5.940 6.000 5.900 5.900 4,100 -0.09(-1.50%)
Jan 07, 2005 6.000 6.000 5.960 5.990 1,200 -0.04(-0.66%)
Jan 06, 2005 5.950 6.030 5.950 6.030 4,300 +0.08(+1.34%)
Jan 05, 2005 5.950 5.990 5.950 5.950 4,400 +0.00(+0.00%)
Jan 04, 2005 5.940 5.990 5.900 5.950 4,000 +0.01(+0.17%)
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.