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:

Amn Healthcare Services Inc (NY: AMN )

122.01 -0.96 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.