Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2002 4.200 4.240 4.000 4.200 14,700 +0.05(+1.20%)
May 28, 2002 4.210 4.210 4.150 4.150 3,500 -0.01(-0.24%)
May 27, 2002 4.000 4.300 4.000 4.160 16,100 +0.00(+0.00%)
May 24, 2002 4.000 4.300 4.000 4.160 16,100 +0.16(+4.00%)
May 23, 2002 4.000 4.000 4.000 4.000 150,000 -0.10(-2.44%)
May 22, 2002 4.010 4.150 4.010 4.100 22,200 -0.01(-0.24%)
May 21, 2002 4.100 4.110 4.100 4.110 15,000 +0.01(+0.24%)
May 20, 2002 4.100 4.100 4.010 4.100 17,800 -0.09(-2.15%)
May 17, 2002 4.100 4.190 4.100 4.190 2,500 +0.08(+1.95%)
May 16, 2002 4.200 4.200 4.100 4.110 21,700 -0.13(-3.07%)
May 15, 2002 4.100 4.240 4.100 4.240 31,800 +0.14(+3.41%)
May 14, 2002 4.000 4.250 4.000 4.100 94,900 +0.25(+6.49%)
May 13, 2002 3.850 3.940 3.800 3.850 3,700 +0.06(+1.58%)
May 10, 2002 3.550 3.800 3.550 3.790 13,500 +0.29(+8.29%)
May 09, 2002 3.420 3.500 3.360 3.500 19,100 +0.00(+0.00%)
May 08, 2002 3.750 3.750 3.500 3.500 2,900 -0.19(-5.15%)
May 07, 2002 3.500 3.800 3.500 3.690 23,000 +0.18(+5.13%)
May 06, 2002 3.250 3.510 3.250 3.510 560,000 +0.26(+8.00%)
May 03, 2002 3.150 3.250 3.100 3.250 4,300 +0.04(+1.25%)
May 02, 2002 3.070 3.250 3.070 3.210 43,100 +0.11(+3.55%)
May 01, 2002 3.100 3.100 3.050 3.100 169,500 +0.01(+0.32%)
Apr 30, 2002 3.100 3.150 3.060 3.090 14,800 -0.02(-0.64%)
Apr 29, 2002 3.120 3.120 3.110 3.110 1,800 -0.04(-1.27%)
Apr 26, 2002 3.110 3.160 3.110 3.150 4,500 +0.00(+0.00%)
Apr 25, 2002 3.160 3.160 3.080 3.150 1,900 +0.00(+0.00%)
Apr 24, 2002 3.250 3.250 3.000 3.150 14,100 -0.10(-3.08%)
Apr 23, 2002 3.200 3.250 3.200 3.250 800 +0.09(+2.85%)
Apr 22, 2002 3.160 3.160 3.160 3.160 200 -0.09(-2.77%)
Apr 19, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 18, 2002 3.100 3.250 3.100 3.250 2,900 +0.15(+4.84%)
Apr 17, 2002 3.060 3.100 3.050 3.100 5,100 +0.00(+0.00%)
Apr 16, 2002 2.980 3.100 2.980 3.100 11,700 -0.01(-0.32%)
Apr 15, 2002 3.110 3.110 3.110 3.110 500 -0.09(-2.81%)
Apr 12, 2002 3.200 3.200 3.200 3.200 1,800 +0.00(+0.00%)
Apr 11, 2002 3.080 3.200 3.080 3.200 2,300 +0.05(+1.59%)
Apr 10, 2002 3.070 3.150 3.070 3.150 4,900 +0.10(+3.28%)
Apr 09, 2002 3.060 3.080 3.050 3.050 3,900 -0.03(-0.97%)
Apr 08, 2002 3.120 3.120 3.080 3.080 3,400 -0.01(-0.32%)
Apr 05, 2002 3.200 3.200 3.060 3.090 800 +0.02(+0.65%)
Apr 04, 2002 3.120 3.120 3.070 3.070 4,500 -0.05(-1.60%)
Apr 03, 2002 3.200 3.250 3.100 3.120 4,800 +0.02(+0.65%)
Apr 02, 2002 3.060 3.190 3.060 3.100 19,600 -0.09(-2.82%)
Apr 01, 2002 3.130 3.190 3.120 3.190 12,100 -0.01(-0.31%)
Mar 29, 2002 3.130 3.200 3.120 3.200 1,300 +0.00(+0.00%)
Mar 28, 2002 3.130 3.200 3.120 3.200 1,300 -0.05(-1.54%)
Mar 27, 2002 3.120 3.250 3.120 3.250 4,300 +0.15(+4.84%)
Mar 26, 2002 3.200 3.200 3.100 3.100 2,300 +0.06(+1.97%)
Mar 25, 2002 3.300 3.300 3.040 3.040 3,300 -0.18(-5.59%)
Mar 22, 2002 3.300 3.350 3.220 3.220 5,300 +0.00(+0.00%)
Mar 21, 2002 3.220 3.220 3.220 3.220 500 -0.05(-1.53%)
Mar 20, 2002 3.270 3.270 3.270 3.270 3,100 +0.04(+1.24%)
Mar 19, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Mar 18, 2002 3.230 3.230 3.230 3.230 1,800 +0.01(+0.31%)
Mar 15, 2002 3.280 3.280 3.220 3.220 3,900 -0.06(-1.83%)
Mar 14, 2002 3.270 3.280 3.220 3.280 2,000 +0.07(+2.18%)
Mar 13, 2002 3.280 3.280 3.190 3.210 1,300 -0.09(-2.73%)
Mar 12, 2002 3.240 3.350 3.200 3.300 21,900 +0.06(+1.85%)
Mar 11, 2002 3.400 3.400 3.200 3.240 4,600 -0.21(-6.09%)
Mar 08, 2002 3.450 3.450 3.450 3.450 3,000 +0.05(+1.47%)
Mar 07, 2002 3.400 3.400 3.400 3.400 1,000 +0.05(+1.49%)
Mar 06, 2002 3.210 3.500 3.210 3.350 11,300 +0.05(+1.52%)
Mar 05, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 04, 2002 3.150 3.300 3.100 3.300 10,000 +0.05(+1.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.