Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 28, 2021 2.630 2.630 2.550 2.560 131,106 -0.07(-2.66%)
May 27, 2021 2.550 2.650 2.480 2.630 477,737 +0.09(+3.54%)
May 26, 2021 2.530 2.670 2.480 2.540 1,130,326 +0.01(+0.40%)
May 25, 2021 2.790 2.830 2.510 2.530 510,427 -0.25(-8.99%)
May 24, 2021 2.690 3.100 2.570 2.780 3,293,647 +0.09(+3.35%)
May 21, 2021 2.570 2.720 2.450 2.690 1,024,350 +0.09(+3.46%)
May 20, 2021 2.490 2.750 2.399 2.600 2,242,942 +0.11(+4.42%)
May 19, 2021 2.450 2.520 2.330 2.490 257,491 -0.06(-2.35%)
May 18, 2021 2.410 2.650 2.280 2.550 1,200,195 +0.14(+5.81%)
May 17, 2021 2.440 2.450 2.300 2.410 381,123 -0.04(-1.63%)
May 14, 2021 2.390 2.560 2.360 2.450 1,535,579 +0.09(+3.81%)
May 13, 2021 2.640 2.790 2.250 2.360 1,511,643 -0.17(-6.72%)
May 12, 2021 2.770 2.775 2.500 2.530 646,707 -0.23(-8.33%)
May 11, 2021 2.750 3.030 2.580 2.760 1,824,464 -0.04(-1.43%)
May 10, 2021 3.370 3.610 2.790 2.800 2,457,634 -0.61(-17.89%)
May 07, 2021 3.500 4.350 3.360 3.410 4,337,162 -0.73(-17.63%)
May 06, 2021 4.720 4.900 3.100 4.140 12,912,423 +0.59(+16.62%)
May 05, 2021 2.700 5.040 2.530 3.550 24,968,028 +0.83(+30.51%)
May 04, 2021 3.250 4.260 2.500 2.720 6,771,498 -1.02(-27.27%)
May 03, 2021 2.410 3.980 2.410 3.740 14,533,997 +1.33(+55.19%)
Apr 30, 2021 2.420 2.770 2.340 2.410 836,800 -0.03(-1.23%)
Apr 29, 2021 2.610 2.810 2.400 2.440 225,473 -0.22(-8.27%)
Apr 28, 2021 2.420 2.850 2.370 2.660 507,823 +0.27(+11.30%)
Apr 27, 2021 2.500 2.510 2.360 2.390 171,120 -0.13(-5.16%)
Apr 26, 2021 2.370 2.580 2.345 2.520 140,011 +0.15(+6.42%)
Apr 23, 2021 2.410 2.420 2.363 2.368 9,600 +0.01(+0.34%)
Apr 22, 2021 2.450 2.450 2.340 2.360 9,098 -0.06(-2.48%)
Apr 21, 2021 2.390 2.430 2.330 2.420 24,120 +0.10(+4.31%)
Apr 20, 2021 2.360 2.380 2.310 2.320 14,242 -0.06(-2.52%)
Apr 19, 2021 2.510 2.510 2.360 2.380 22,189 -0.09(-3.64%)
Apr 16, 2021 2.430 2.530 2.320 2.470 39,400 +0.05(+2.07%)
Apr 15, 2021 2.540 2.540 2.400 2.420 15,279 -0.10(-3.97%)
Apr 14, 2021 2.460 2.550 2.420 2.520 29,141 +0.05(+2.02%)
Apr 13, 2021 2.610 2.641 2.440 2.470 49,140 -0.08(-3.14%)
Apr 12, 2021 2.570 2.600 2.470 2.550 38,860 -0.07(-2.67%)
Apr 09, 2021 2.650 2.680 2.590 2.620 24,100 -0.03(-1.13%)
Apr 08, 2021 2.560 2.697 2.500 2.650 50,271 +0.10(+3.92%)
Apr 07, 2021 2.600 2.620 2.450 2.550 69,025 -0.07(-2.67%)
Apr 06, 2021 2.730 2.730 2.610 2.620 91,433 -0.10(-3.68%)
Apr 05, 2021 2.660 3.130 2.620 2.720 281,141 +0.05(+1.87%)
Apr 01, 2021 2.700 2.880 2.600 2.670 203,600 -0.10(-3.61%)
Mar 31, 2021 2.700 3.300 2.700 2.770 1,353,506 +0.07(+2.59%)
Mar 30, 2021 2.740 2.740 2.648 2.700 15,432 -0.01(-0.37%)
Mar 29, 2021 2.680 2.760 2.610 2.710 59,732 +0.13(+5.04%)
Mar 26, 2021 2.562 2.650 2.490 2.580 18,200 +0.03(+1.18%)
Mar 25, 2021 2.550 2.660 2.460 2.550 55,970 -0.04(-1.54%)
Mar 24, 2021 2.570 2.590 2.520 2.590 23,120 -0.02(-0.77%)
Mar 23, 2021 2.650 2.709 2.577 2.610 28,175 -0.04(-1.51%)
Mar 22, 2021 2.800 2.800 2.650 2.650 38,898 -0.14(-5.02%)
Mar 19, 2021 2.730 2.790 2.570 2.790 69,400 +0.10(+3.72%)
Mar 18, 2021 2.890 2.890 2.656 2.690 44,210 -0.16(-5.61%)
Mar 17, 2021 2.790 2.950 2.760 2.850 92,999 -0.14(-4.68%)
Mar 16, 2021 2.670 3.030 2.665 2.990 447,106 +0.32(+11.95%)
Mar 15, 2021 2.680 2.695 2.642 2.671 44,643 +0.00(+0.03%)
Mar 12, 2021 2.550 2.690 2.430 2.670 38,600 -0.05(-1.84%)
Mar 11, 2021 2.580 2.774 2.580 2.720 230,669 +0.14(+5.43%)
Mar 10, 2021 2.580 2.640 2.534 2.580 87,933 +0.02(+0.78%)
Mar 09, 2021 2.540 2.640 2.470 2.560 90,823 +0.09(+3.64%)
Mar 08, 2021 2.420 2.520 2.410 2.470 46,415 +0.12(+5.11%)
Mar 05, 2021 2.250 2.400 2.250 2.350 75,900 +0.08(+3.52%)
Mar 04, 2021 2.430 2.450 2.250 2.270 109,659 -0.20(-8.10%)
Mar 03, 2021 2.470 2.560 2.440 2.470 43,448 -0.01(-0.40%)
Mar 02, 2021 2.520 2.590 2.470 2.480 76,966 -0.12(-4.62%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.