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

American Shared Hospital Services (NY: AMS )

3.320 -0.080 (-2.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	2.850	2.890	2.760	2.890	2,900	+0.03(+1.05%)
Aug 28, 2013	2.850	2.860	2.860	2.860	4,100	-0.05(-1.72%)
Aug 27, 2013	2.910	2.910	2.910	2.910	200	+0.00(+0.00%)
Aug 26, 2013	2.940	2.940	2.890	2.910	1,212	-0.03(-1.02%)
Aug 21, 2013	2.950	2.940	2.940	2.940	2,100	+0.06(+2.08%)
Aug 20, 2013	2.960	2.960	2.880	2.880	2,400	+0.00(+0.00%)
Aug 19, 2013	2.980	2.980	2.880	2.880	1,700	-0.10(-3.36%)
Aug 15, 2013	2.930	2.980	2.980	2.980	5,000	-0.01(-0.33%)
Aug 14, 2013	2.780	3.239	2.780	2.990	37,087	+0.22(+7.94%)
Aug 12, 2013	2.640	2.770	2.770	2.770	4,900	-0.07(-2.46%)
Aug 09, 2013	2.890	2.890	2.750	2.840	12,850	-0.07(-2.51%)
Aug 08, 2013	2.913	2.913	2.913	2.913	1,000	-0.06(-1.91%)
Aug 07, 2013	2.910	2.970	2.901	2.970	3,400	+0.02(+0.67%)
Aug 06, 2013	2.950	2.959	2.820	2.950	5,505	-0.05(-1.67%)
Aug 05, 2013	2.890	3.000	2.800	3.000	12,475	+0.06(+2.04%)
Aug 02, 2013	2.854	2.940	2.854	2.940	2,400	+0.04(+1.38%)
Aug 01, 2013	2.954	2.954	2.850	2.900	4,239	-0.03(-1.03%)
Jul 31, 2013	2.915	3.010	2.910	2.930	13,678	+0.01(+0.35%)
Jul 30, 2013	2.490	3.022	2.490	2.920	40,738	+0.36(+14.09%)
Jul 29, 2013	2.580	2.639	2.550	2.559	20,175	+0.01(+0.37%)
Jul 26, 2013	2.528	2.636	2.510	2.550	5,080	-0.05(-1.92%)
Jul 25, 2013	2.658	2.660	2.600	2.600	3,845	-0.01(-0.38%)
Jul 24, 2013	2.690	2.840	2.480	2.610	45,665	-0.11(-4.04%)
Jul 23, 2013	2.860	2.909	2.700	2.720	11,634	-0.19(-6.53%)
Jul 22, 2013	2.995	3.040	2.900	2.910	8,262	+0.04(+1.39%)
Jul 19, 2013	3.050	3.050	2.850	2.870	24,406	+0.08(+2.87%)
Jul 18, 2013	2.980	3.010	2.760	2.790	30,291	-0.14(-4.78%)
Jul 17, 2013	3.020	3.080	2.840	2.930	37,444	-0.07(-2.33%)
Jul 16, 2013	3.220	3.230	2.875	3.000	36,368	-0.21(-6.54%)
Jul 15, 2013	3.180	3.215	2.980	3.210	65,279	+0.21(+7.00%)
Jul 12, 2013	2.970	3.250	2.860	3.000	225,245	+0.18(+6.38%)
Jul 11, 2013	2.840	2.884	2.560	2.820	66,171	+0.19(+7.22%)
Jul 10, 2013	2.200	3.100	2.200	2.630	204,362	+0.44(+20.10%)
Jul 09, 2013	2.130	2.200	2.100	2.190	5,900	+0.05(+2.19%)
Jul 08, 2013	2.200	2.200	2.143	2.143	1,200	-0.06(-2.59%)
Jul 05, 2013	2.200	2.200	2.200	2.200	100	+0.05(+2.32%)
Jul 02, 2013	2.150	2.150	2.150	2.150	2,700	-0.01(-0.46%)
Jul 01, 2013	2.150	2.160	2.150	2.160	500	-0.03(-1.37%)
Jun 28, 2013	2.190	2.190	2.190	2.190	700	+0.08(+3.74%)
Jun 27, 2013	2.300	2.300	2.050	2.111	12,950	-0.20(-8.54%)
Jun 26, 2013	2.260	2.320	2.260	2.308	1,725	+0.04(+1.71%)
Jun 25, 2013	2.269	2.269	2.269	2.269	200	+0.02(+0.86%)
Jun 24, 2013	2.290	2.290	2.250	2.250	4,564	-0.01(-0.44%)
Jun 21, 2013	2.280	2.290	2.260	2.260	2,466	+0.01(+0.44%)
Jun 20, 2013	2.260	2.260	2.250	2.250	14,680	-0.02(-0.88%)
Jun 19, 2013	2.300	2.301	2.270	2.270	2,401	+0.00(+0.00%)
Jun 18, 2013	2.290	2.290	2.270	2.270	2,700	-0.03(-1.31%)
Jun 17, 2013	2.320	2.356	2.220	2.300	8,102	+0.03(+1.43%)
Jun 14, 2013	2.220	2.300	2.220	2.268	4,800	+0.05(+2.14%)
Jun 13, 2013	2.150	2.220	2.150	2.220	4,690	+0.09(+4.32%)
Jun 12, 2013	2.128	2.128	2.128	2.128	500	-0.03(-1.48%)
Jun 11, 2013	2.150	2.160	2.060	2.160	2,769	+0.06(+2.81%)
Jun 10, 2013	1.950	2.140	1.950	2.101	6,151	+0.11(+5.58%)
Jun 07, 2013	2.060	2.060	1.990	1.990	4,843	-0.07(-3.40%)
Jun 06, 2013	2.020	2.060	2.020	2.060	1,950	-0.02(-1.15%)
Jun 04, 2013	2.050	2.084	2.084	2.084	11,300	+0.07(+3.68%)

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

American Shared Hospital Services (NY: AMS )

Historical Prices