Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ameriserv Financial (NQ: ASRV )

2.880 -0.160 (-5.26%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.950	3.020	2.850	2.880	7,601	-0.16(-5.26%)
Nov 21, 2024	2.870	3.050	2.830	3.040	4,047	+0.07(+2.36%)
Nov 20, 2024	2.760	3.043	2.739	2.970	6,686	+0.10(+3.48%)
Nov 19, 2024	3.020	3.060	2.800	2.870	22,156	-0.04(-1.37%)
Nov 18, 2024	2.990	3.040	2.770	2.910	32,663	-0.05(-1.69%)
Nov 15, 2024	2.850	3.000	2.850	2.960	3,419	+0.13(+4.59%)
Nov 14, 2024	2.730	2.830	2.730	2.830	6,601	+0.10(+3.66%)
Nov 13, 2024	2.720	2.780	2.710	2.730	48,938	+0.02(+0.74%)
Nov 12, 2024	2.720	2.840	2.710	2.710	7,333	-0.09(-3.21%)
Nov 11, 2024	2.793	2.850	2.793	2.800	5,791	-0.08(-2.78%)
Nov 08, 2024	2.700	2.891	2.700	2.880	2,028	+0.18(+6.67%)
Nov 07, 2024	2.860	2.875	2.700	2.700	6,488	-0.03(-1.10%)
Nov 06, 2024	2.710	2.923	2.710	2.730	15,224	+0.02(+0.74%)
Nov 05, 2024	2.760	2.974	2.700	2.710	15,656	-0.01(-0.37%)
Nov 04, 2024	2.720	2.720	2.700	2.720	4,897	+0.01(+0.37%)
Nov 01, 2024	2.770	2.780	2.710	2.710	6,078	-0.08(-2.87%)
Oct 31, 2024	2.710	2.790	2.710	2.790	9,930	+0.08(+2.95%)
Oct 30, 2024	2.730	2.810	2.710	2.710	6,670	-0.01(-0.37%)
Oct 29, 2024	2.700	2.720	2.700	2.720	801	+0.01(+0.37%)
Oct 28, 2024	2.710	2.710	2.710	2.710	702	-0.06(-2.17%)
Oct 25, 2024	2.750	2.770	2.750	2.770	881	-0.02(-0.72%)
Oct 24, 2024	2.800	2.810	2.710	2.790	9,436	-0.02(-0.71%)
Oct 23, 2024	2.830	3.008	2.800	2.810	18,195	-0.12(-4.10%)
Oct 22, 2024	3.057	3.057	2.800	2.930	3,384	-0.09(-2.96%)
Oct 21, 2024	3.000	3.020	3.000	3.019	5,967	+0.03(+0.99%)
Oct 18, 2024	2.914	2.990	2.914	2.990	2,872	+0.00(+0.00%)
Oct 17, 2024	2.850	2.990	2.850	2.990	11,930	+0.07(+2.40%)
Oct 16, 2024	2.800	2.920	2.770	2.920	15,262	+0.12(+4.29%)
Oct 15, 2024	2.620	2.800	2.620	2.800	21,914	+0.17(+6.46%)
Oct 14, 2024	2.670	2.700	2.630	2.630	4,841	-0.05(-1.87%)
Oct 11, 2024	2.680	2.680	2.680	2.680	1,057	-0.03(-1.11%)
Oct 10, 2024	2.670	2.710	2.670	2.710	4,430	+0.00(+0.18%)
Oct 09, 2024	2.610	2.705	2.610	2.705	18,611	+0.10(+3.64%)
Oct 08, 2024	2.700	2.700	2.605	2.610	15,878	+0.00(+0.00%)
Oct 07, 2024	2.610	2.610	2.610	2.610	1,439	+0.01(+0.38%)
Oct 04, 2024	2.600	2.630	2.600	2.600	1,229	+0.00(+0.00%)
Oct 03, 2024	2.600	2.618	2.600	2.600	3,424	-0.02(-0.76%)
Oct 02, 2024	2.610	2.630	2.600	2.620	1,069	+0.00(+0.00%)
Oct 01, 2024	2.600	2.690	2.600	2.620	2,960	+0.01(+0.38%)
Sep 30, 2024	2.650	2.650	2.600	2.610	3,552	-0.04(-1.51%)
Sep 27, 2024	2.700	2.740	2.610	2.650	17,602	-0.05(-1.85%)
Sep 26, 2024	2.650	2.700	2.650	2.700	5,177	+0.04(+1.50%)
Sep 25, 2024	2.610	2.700	2.600	2.660	5,325	-0.02(-0.75%)
Sep 24, 2024	2.610	2.680	2.600	2.680	7,260	-0.02(-0.74%)
Sep 23, 2024	2.670	2.700	2.550	2.700	6,295	+0.00(+0.00%)
Sep 20, 2024	2.710	2.750	2.520	2.700	55,177	-0.01(-0.37%)
Sep 19, 2024	2.530	2.710	2.530	2.710	7,305	+0.16(+6.27%)
Sep 18, 2024	2.748	2.748	2.530	2.550	11,405	-0.03(-1.16%)
Sep 17, 2024	2.610	2.610	2.420	2.580	9,674	-0.06(-2.27%)
Sep 16, 2024	2.630	2.640	2.630	2.640	1,128	+0.00(+0.00%)
Sep 13, 2024	2.650	2.726	2.630	2.640	13,463	+0.00(+0.00%)
Sep 12, 2024	2.680	2.720	2.630	2.640	4,115	-0.05(-1.86%)
Sep 11, 2024	2.630	2.690	2.580	2.690	10,263	+0.03(+1.13%)
Sep 10, 2024	2.670	2.685	2.590	2.660	6,227	+0.03(+1.14%)
Sep 09, 2024	2.760	2.760	2.590	2.630	7,733	-0.10(-3.66%)
Sep 06, 2024	2.700	2.730	2.700	2.730	2,446	+0.05(+1.87%)
Sep 05, 2024	2.730	2.730	2.630	2.680	3,061	-0.02(-0.74%)
Sep 04, 2024	2.700	2.710	2.690	2.700	8,649	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ameriserv Financial (NQ: ASRV )

Historical Prices