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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

59.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2002 18.45 18.70 17.80 18.50 456,200 -0.19(-1.02%)
Sep 27, 2002 18.75 19.05 18.58 18.69 309,300 -0.41(-2.15%)
Sep 26, 2002 19.20 19.35 18.60 19.10 307,000 +0.09(+0.47%)
Sep 25, 2002 19.70 19.75 17.50 19.01 927,800 -0.79(-3.99%)
Sep 24, 2002 20.32 20.32 19.80 19.80 207,600 -0.57(-2.80%)
Sep 23, 2002 20.97 20.97 20.25 20.37 223,200 -0.38(-1.83%)
Sep 20, 2002 21.05 21.05 20.35 20.75 539,500 -0.24(-1.14%)
Sep 19, 2002 20.27 21.25 20.20 20.99 310,900 +0.62(+3.04%)
Sep 18, 2002 20.57 20.84 20.12 20.37 339,200 -0.25(-1.21%)
Sep 17, 2002 20.65 20.83 20.15 20.62 279,800 +0.21(+1.03%)
Sep 16, 2002 21.40 21.40 20.37 20.41 378,300 -0.99(-4.63%)
Sep 13, 2002 20.85 21.60 20.68 21.40 301,100 +0.50(+2.39%)
Sep 12, 2002 19.95 21.00 19.79 20.90 822,100 +0.94(+4.71%)
Sep 11, 2002 20.90 21.00 19.85 19.96 548,900 -0.94(-4.50%)
Sep 10, 2002 20.15 21.05 20.00 20.90 981,900 +0.95(+4.76%)
Sep 09, 2002 20.75 20.75 19.90 19.95 644,100 -1.05(-5.00%)
Sep 06, 2002 22.06 22.09 20.50 21.00 727,900 -1.00(-4.55%)
Sep 05, 2002 23.01 23.01 22.00 22.00 400,400 -1.24(-5.34%)
Sep 04, 2002 23.20 23.65 22.63 23.24 203,600 +0.04(+0.17%)
Sep 03, 2002 24.20 24.20 22.75 23.20 445,600 -1.10(-4.53%)
Aug 30, 2002 23.92 24.50 23.92 24.30 252,000 +0.50(+2.10%)
Aug 29, 2002 23.38 24.12 23.03 23.80 235,300 +0.42(+1.80%)
Aug 28, 2002 23.05 23.85 23.05 23.38 575,600 +0.38(+1.65%)
Aug 27, 2002 22.75 23.00 22.50 23.00 254,200 +0.25(+1.10%)
Aug 26, 2002 22.77 22.97 22.45 22.75 162,300 +0.05(+0.22%)
Aug 23, 2002 22.18 22.87 21.76 22.70 450,300 +0.50(+2.25%)
Aug 22, 2002 22.83 22.83 21.80 22.20 572,700 -0.53(-2.33%)
Aug 21, 2002 22.95 23.00 22.49 22.73 214,100 -0.02(-0.09%)
Aug 20, 2002 24.20 24.21 22.54 22.75 413,300 +0.75(+3.41%)
Aug 16, 2002 22.75 22.75 21.60 22.00 241,000 -0.67(-2.96%)
Aug 15, 2002 22.05 23.15 22.05 22.67 138,200 +0.67(+3.05%)
Aug 14, 2002 21.82 22.18 21.55 22.00 170,800 +0.19(+0.87%)
Aug 13, 2002 22.76 23.20 21.28 21.81 392,000 -1.01(-4.43%)
Aug 12, 2002 20.92 23.13 20.85 22.82 387,700 +1.22(+5.65%)
Aug 07, 2002 20.25 22.75 19.10 21.60 4,126,300 -2.70(-11.11%)
Aug 06, 2002 24.29 25.30 24.20 24.30 312,200 +0.31(+1.29%)
Aug 05, 2002 26.05 26.40 23.80 23.99 309,700 -2.12(-8.12%)
Aug 02, 2002 26.30 26.48 26.00 26.11 341,700 -0.19(-0.72%)
Aug 01, 2002 28.45 28.45 26.00 26.30 308,100 -2.15(-7.56%)
Jul 31, 2002 26.00 29.70 25.95 28.45 586,100 +2.33(+8.92%)
Jul 30, 2002 27.85 27.90 25.70 26.12 783,900 -1.89(-6.75%)
Jul 29, 2002 27.90 28.45 27.33 28.01 254,900 +0.21(+0.76%)
Jul 26, 2002 28.00 28.50 27.20 27.80 307,500 -0.16(-0.57%)
Jul 25, 2002 25.58 27.97 25.30 27.96 385,200 +2.36(+9.22%)
Jul 24, 2002 25.50 25.99 23.70 25.60 648,800 +0.03(+0.12%)
Jul 23, 2002 25.90 25.95 25.25 25.57 418,800 -0.18(-0.70%)
Jul 22, 2002 27.64 27.75 25.00 25.75 491,300 -1.90(-6.87%)
Jul 19, 2002 29.09 29.09 27.62 27.65 143,900 -2.21(-7.40%)
Jul 17, 2002 30.00 30.87 29.70 29.86 196,800 -0.12(-0.40%)
Jul 12, 2002 29.15 30.75 29.15 29.98 334,200 +0.93(+3.20%)
Jul 11, 2002 29.12 29.35 28.30 29.05 509,700 -0.17(-0.58%)
Jul 10, 2002 30.70 30.70 29.09 29.22 620,000 -1.48(-4.82%)
Jul 09, 2002 31.89 31.89 30.60 30.70 191,800 -1.19(-3.73%)
Jul 08, 2002 31.58 31.89 31.58 31.89 327,100 +0.29(+0.92%)
Jul 05, 2002 30.50 31.60 30.50 31.60 168,900 +1.19(+3.91%)
Jul 04, 2002 31.10 31.10 29.65 30.41 571,700 +0.00(+0.00%)
Jul 03, 2002 31.10 31.10 29.65 30.41 1,820,000 -0.79(-2.53%)
Jul 02, 2002 33.31 33.38 29.25 31.20 961,900 -2.11(-6.33%)
Jul 01, 2002 35.06 35.06 32.95 33.31 197,900 -1.70(-4.86%)
Jun 28, 2002 34.78 35.75 34.45 35.01 510,000 +0.26(+0.75%)
Jun 27, 2002 33.85 34.79 33.85 34.75 274,000 +1.15(+3.42%)
Jun 26, 2002 33.53 33.89 31.50 33.60 26,980,000 +0.07(+0.21%)
Jun 25, 2002 33.60 33.67 32.90 33.53 172,300 -1.12(-3.23%)
Jun 21, 2002 36.11 36.12 34.35 34.65 237,800 -1.56(-4.31%)
Jun 20, 2002 36.60 37.10 36.20 36.21 146,100 -0.34(-0.93%)
Jun 19, 2002 36.50 36.85 36.15 36.55 442,600 +0.05(+0.14%)
Jun 18, 2002 36.95 37.05 35.88 36.50 429,900 +0.50(+1.39%)
Jun 17, 2002 34.82 36.08 34.82 36.00 229,200 +1.18(+3.39%)
Jun 14, 2002 35.25 35.25 33.33 34.82 602,500 -0.54(-1.53%)
Jun 12, 2002 36.31 36.55 35.05 35.36 392,300 -0.95(-2.62%)
Jun 11, 2002 36.15 36.60 36.15 36.31 244,100 +0.22(+0.61%)
Jun 10, 2002 36.80 37.40 35.91 36.09 542,000 -0.21(-0.58%)
Jun 07, 2002 35.76 36.50 34.80 36.30 397,800 +0.54(+1.51%)
Jun 06, 2002 35.00 35.95 34.91 35.76 450,600 +0.91(+2.61%)
Jun 05, 2002 33.57 35.10 33.57 34.85 216,900 -0.12(-0.34%)
May 31, 2002 34.00 35.19 33.70 34.97 465,700 +1.22(+3.61%)
May 28, 2002 33.15 33.94 32.90 33.75 136,700 +0.72(+2.18%)
May 27, 2002 33.20 33.50 32.79 33.03 90,100 +0.00(+0.00%)
May 24, 2002 33.20 33.50 32.79 33.03 88,100 -0.16(-0.48%)
May 23, 2002 32.64 33.24 32.50 33.19 364,700 +0.54(+1.65%)
May 22, 2002 32.42 32.90 32.40 32.65 298,800 +0.32(+0.99%)
May 21, 2002 33.53 33.82 32.01 32.33 9,900,000 -1.19(-3.55%)
May 20, 2002 33.00 33.69 32.46 33.52 586,200 +0.52(+1.58%)
May 17, 2002 32.00 33.00 32.00 33.00 3,416,500 +1.41(+4.46%)
May 16, 2002 30.43 31.89 30.40 31.59 337,300 +1.16(+3.81%)
May 15, 2002 30.42 30.96 30.12 30.43 96,700 -0.04(-0.13%)
May 14, 2002 29.84 31.10 29.84 30.47 240,100 +0.78(+2.63%)
May 13, 2002 29.81 30.20 28.93 29.69 66,900 -0.12(-0.40%)
May 10, 2002 29.40 30.00 29.40 29.81 90,700 +0.31(+1.05%)
May 09, 2002 30.09 30.10 28.35 29.50 446,700 -0.74(-2.45%)
May 08, 2002 31.25 31.55 29.75 30.24 112,700 -0.93(-2.98%)
May 07, 2002 31.90 31.91 31.00 31.17 26,200 -0.83(-2.59%)
May 06, 2002 32.01 32.05 31.53 32.00 102,800 +0.00(+0.00%)
May 03, 2002 31.05 32.95 30.49 32.00 77,700 +0.96(+3.09%)
May 02, 2002 31.49 31.65 30.96 31.04 101,400 -0.41(-1.30%)
May 01, 2002 31.00 31.50 30.95 31.45 46,100 +0.64(+2.08%)
Apr 30, 2002 31.50 31.54 30.78 30.81 83,500 -0.69(-2.19%)
Apr 29, 2002 30.10 31.64 30.05 31.50 108,100 +1.51(+5.04%)
Apr 26, 2002 30.00 30.45 29.60 29.99 63,100 +0.02(+0.07%)
Apr 25, 2002 29.45 30.00 29.35 29.97 83,500 +0.67(+2.29%)
Apr 24, 2002 30.45 30.45 29.00 29.30 301,300 -1.15(-3.78%)
Apr 23, 2002 29.80 30.45 29.65 30.45 177,500 +0.66(+2.22%)
Apr 22, 2002 30.02 30.12 29.50 29.79 42,600 -0.46(-1.52%)
Apr 19, 2002 30.50 30.65 30.00 30.25 51,800 -0.25(-0.82%)
Apr 18, 2002 30.80 31.49 30.25 30.50 174,200 -0.40(-1.29%)
Apr 17, 2002 28.99 31.10 28.80 30.90 521,500 +1.92(+6.63%)
Apr 16, 2002 29.11 29.50 28.76 28.98 9,970,000 -0.13(-0.45%)
Apr 15, 2002 28.35 29.45 28.35 29.11 215,300 +0.86(+3.04%)
Apr 12, 2002 28.30 28.55 28.00 28.25 64,800 -0.05(-0.18%)
Apr 11, 2002 29.17 29.25 28.20 28.30 105,200 -0.95(-3.25%)
Apr 10, 2002 28.88 29.25 28.71 29.25 65,000 +0.27(+0.93%)
Apr 09, 2002 28.90 29.05 28.76 28.98 99,600 -0.02(-0.07%)
Apr 08, 2002 28.86 29.00 28.55 29.00 82,900 +0.15(+0.52%)
Apr 05, 2002 28.76 29.05 28.30 28.85 84,700 +0.09(+0.31%)
Apr 04, 2002 27.50 29.25 27.50 28.76 1,550,000 +1.26(+4.58%)
Apr 03, 2002 26.00 27.50 26.00 27.50 127,300 +1.50(+5.77%)
Apr 02, 2002 26.70 26.80 26.00 26.00 67,800 -0.70(-2.62%)
Apr 01, 2002 26.85 26.95 26.64 26.70 176,600 -0.20(-0.74%)
Mar 29, 2002 26.80 27.00 26.75 26.90 77,100 +0.00(+0.00%)
Mar 28, 2002 26.80 27.00 26.75 26.90 77,100 +0.30(+1.13%)
Mar 27, 2002 26.49 26.63 26.35 26.60 64,300 +0.11(+0.42%)
Mar 26, 2002 26.40 26.50 26.38 26.49 151,000 -0.01(-0.04%)
Mar 25, 2002 26.50 26.70 26.49 26.50 25,200 +0.00(+0.00%)
Mar 22, 2002 27.05 27.05 26.50 26.50 51,600 -0.50(-1.85%)
Mar 21, 2002 27.00 27.12 26.85 27.00 184,300 +0.00(+0.00%)
Mar 20, 2002 26.55 27.00 26.41 27.00 158,800 +0.45(+1.69%)
Mar 19, 2002 26.50 26.70 26.35 26.55 204,400 +0.06(+0.23%)
Mar 18, 2002 26.50 26.80 26.40 26.49 116,000 -0.01(-0.04%)
Mar 15, 2002 26.40 26.65 26.30 26.50 172,000 +0.05(+0.19%)
Mar 14, 2002 26.85 26.90 26.00 26.45 105,600 -0.50(-1.86%)
Mar 13, 2002 27.30 28.00 26.95 26.95 81,700 -0.60(-2.18%)
Mar 12, 2002 27.00 27.55 26.90 27.55 81,300 +0.55(+2.04%)
Mar 11, 2002 26.50 27.00 26.42 27.00 289,800 +0.50(+1.89%)
Mar 08, 2002 26.41 26.75 26.30 26.50 96,300 +0.29(+1.11%)
Mar 07, 2002 26.30 26.60 25.90 26.21 237,300 -0.04(-0.15%)
Mar 06, 2002 25.60 26.25 25.58 26.25 63,600 +0.65(+2.54%)
Mar 05, 2002 25.55 26.10 25.40 25.60 106,600 +0.25(+0.99%)
Mar 04, 2002 25.90 26.00 25.00 25.35 49,400 -0.60(-2.31%)
Mar 01, 2002 26.25 26.30 25.95 25.95 125,900 -0.30(-1.14%)
Feb 28, 2002 26.38 26.60 26.15 26.25 75,600 -0.14(-0.53%)
Feb 27, 2002 26.45 26.55 26.30 26.39 78,300 +0.02(+0.08%)
Feb 26, 2002 27.28 27.40 26.21 26.37 164,700 -0.88(-3.23%)
Feb 25, 2002 27.40 27.50 26.92 27.25 43,300 -0.05(-0.18%)
Feb 22, 2002 27.77 27.95 27.30 27.30 200,000 -0.47(-1.69%)
Feb 21, 2002 27.99 28.00 27.50 27.77 69,600 -0.23(-0.82%)
Feb 20, 2002 27.00 28.40 26.90 28.00 237,700 +1.01(+3.74%)
Feb 19, 2002 26.35 27.15 26.35 26.99 292,700 +0.44(+1.66%)
Feb 18, 2002 26.25 26.95 26.15 26.55 78,000 +0.00(+0.00%)
Feb 15, 2002 26.25 26.95 26.15 26.55 78,000 +0.55(+2.12%)
Feb 14, 2002 24.36 26.50 24.36 26.00 907,600 +1.65(+6.78%)
Feb 13, 2002 24.73 24.73 24.10 24.35 99,500 -0.38(-1.54%)
Feb 12, 2002 24.05 24.85 24.05 24.73 153,700 +0.79(+3.30%)
Feb 11, 2002 23.58 23.94 23.58 23.94 24,100 +0.36(+1.53%)
Feb 08, 2002 22.70 23.58 22.69 23.58 40,300 +0.88(+3.88%)
Feb 07, 2002 23.50 23.51 22.60 22.70 22,300 -0.80(-3.40%)
Feb 06, 2002 23.80 23.80 23.50 23.50 6,600 -0.35(-1.47%)
Feb 05, 2002 24.35 24.35 23.65 23.85 49,300 -0.64(-2.61%)
Feb 04, 2002 24.60 24.60 24.40 24.49 300,800 -0.06(-0.24%)
Feb 01, 2002 24.00 24.60 23.99 24.55 116,500 +1.15(+4.91%)
Jan 31, 2002 23.00 23.40 22.95 23.40 607,500 +0.40(+1.74%)
Jan 30, 2002 23.05 23.10 22.90 23.00 227,800 -0.05(-0.22%)
Jan 29, 2002 23.25 23.30 23.00 23.05 38,600 -0.14(-0.60%)
Jan 28, 2002 23.30 23.35 23.16 23.19 46,900 +0.11(+0.48%)
Jan 25, 2002 23.20 23.30 23.00 23.08 52,700 -0.17(-0.73%)
Jan 24, 2002 22.60 23.25 22.50 23.25 80,000 +0.75(+3.33%)
Jan 23, 2002 21.00 22.56 21.00 22.50 135,400 +1.49(+7.09%)
Jan 22, 2002 22.80 22.80 20.50 21.01 397,500 -1.79(-7.85%)
Jan 21, 2002 22.90 23.00 22.80 22.80 19,800 +0.00(+0.00%)
Jan 18, 2002 22.90 23.00 22.80 22.80 19,800 +0.00(+0.00%)
Jan 17, 2002 22.50 22.85 22.50 22.80 68,500 +0.41(+1.83%)
Jan 16, 2002 24.05 24.05 21.90 22.39 219,500 -1.66(-6.90%)
Jan 15, 2002 24.84 24.84 23.90 24.05 47,100 -0.89(-3.57%)
Jan 14, 2002 25.20 25.20 24.94 24.94 38,900 -0.24(-0.95%)
Jan 11, 2002 25.20 25.30 25.11 25.18 29,100 -0.03(-0.12%)
Jan 10, 2002 25.70 25.70 25.15 25.21 66,600 -0.48(-1.87%)
Jan 09, 2002 26.35 26.49 25.69 25.69 50,500 -1.71(-6.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.