Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2008 2.229 2.297 2.130 2.282 9,425 +0.02(+1.01%)
May 29, 2008 2.275 2.282 2.221 2.259 1,820 +0.02(+0.68%)
May 28, 2008 2.267 2.282 2.168 2.244 6,275 +0.00(+0.00%)
May 27, 2008 2.214 2.252 2.214 2.244 13,407 +0.08(+3.51%)
May 26, 2008 2.153 2.191 2.107 2.168 17,745 +0.00(+0.00%)
May 23, 2008 2.153 2.191 2.107 2.168 17,745 -0.06(-2.73%)
May 22, 2008 2.305 2.313 2.191 2.229 9,948 -0.06(-2.66%)
May 21, 2008 2.297 2.320 2.282 2.290 68,354 +0.01(+0.33%)
May 20, 2008 2.278 2.313 2.278 2.282 74,620 +0.01(+0.33%)
May 19, 2008 2.252 2.313 2.252 2.275 86,670 -0.02(-0.66%)
May 16, 2008 2.275 2.313 2.259 2.290 75,221 +0.06(+2.73%)
May 15, 2008 2.282 2.282 2.229 2.229 14,349 -0.05(-2.33%)
May 14, 2008 2.191 2.290 2.183 2.282 60,943 +0.06(+2.74%)
May 13, 2008 2.268 2.297 2.221 2.221 39,790 -0.08(-3.31%)
May 12, 2008 2.062 2.297 2.062 2.297 20,046 +0.08(+3.78%)
May 09, 2008 2.282 2.282 2.206 2.214 53,512 -0.10(-4.28%)
May 08, 2008 2.308 2.320 2.305 2.313 15,708 +0.04(+1.67%)
May 07, 2008 2.259 2.313 2.244 2.275 40,586 -0.04(-1.64%)
May 06, 2008 2.275 2.320 2.267 2.313 56,415 +0.00(+0.00%)
May 05, 2008 2.214 2.313 2.214 2.313 27,826 +0.10(+4.47%)
May 02, 2008 2.199 2.221 2.199 2.214 51,406 +0.01(+0.34%)
May 01, 2008 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Apr 30, 2008 2.138 2.229 2.138 2.206 31,144 +0.08(+3.57%)
Apr 29, 2008 2.153 2.153 2.130 2.130 13,305 -0.03(-1.41%)
Apr 28, 2008 2.138 2.168 2.115 2.161 12,879 +0.03(+1.43%)
Apr 25, 2008 2.183 2.183 2.107 2.130 13,841 -0.07(-3.11%)
Apr 24, 2008 2.199 2.206 2.176 2.199 24,075 -0.01(-0.34%)
Apr 23, 2008 2.191 2.214 2.183 2.206 17,761 +0.02(+0.69%)
Apr 22, 2008 2.077 2.214 2.077 2.191 29,228 +0.17(+8.68%)
Apr 21, 2008 2.001 2.282 2.001 2.016 29,309 -0.02(-0.75%)
Apr 18, 2008 2.128 2.145 2.016 2.031 20,167 -0.10(-4.64%)
Apr 17, 2008 2.138 2.161 2.062 2.130 9,714 +0.11(+5.66%)
Apr 16, 2008 2.183 2.183 2.001 2.016 9,070 -0.19(-8.62%)
Apr 15, 2008 2.039 2.275 2.039 2.206 43,508 +0.23(+11.54%)
Apr 14, 2008 1.993 2.016 1.902 1.978 11,538 -0.05(-2.26%)
Apr 11, 2008 1.978 2.145 1.978 2.024 3,706 +0.01(+0.38%)
Apr 10, 2008 2.078 2.078 1.986 2.016 17,765 -0.04(-1.85%)
Apr 09, 2008 2.008 2.153 2.008 2.054 4,232 +0.02(+1.12%)
Apr 08, 2008 2.016 2.176 1.986 2.031 100,174 -0.02(-0.74%)
Apr 07, 2008 2.016 2.046 1.978 2.046 36,193 +0.03(+1.51%)
Apr 04, 2008 2.031 2.054 1.997 2.016 20,532 -0.02(-1.12%)
Apr 03, 2008 1.978 2.054 1.978 2.039 10,008 -0.03(-1.33%)
Apr 02, 2008 2.130 2.176 2.024 2.066 1,052,409 -0.06(-2.65%)
Apr 01, 2008 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
Mar 31, 2008 2.191 2.343 2.115 2.122 13,786 -0.08(-3.79%)
Mar 28, 2008 2.130 2.320 2.130 2.206 9,825 +0.06(+2.84%)
Mar 27, 2008 2.145 2.183 2.054 2.145 5,125 -0.03(-1.40%)
Mar 26, 2008 2.092 2.229 2.092 2.176 5,954 +0.03(+1.42%)
Mar 25, 2008 2.100 2.252 2.100 2.145 7,875 -0.04(-1.74%)
Mar 24, 2008 2.199 2.267 2.168 2.183 6,019 +0.02(+0.70%)
Mar 21, 2008 2.160 2.168 2.130 2.168 13,992 +0.00(+0.00%)
Mar 20, 2008 2.160 2.168 2.130 2.168 13,992 +0.01(+0.35%)
Mar 19, 2008 2.100 2.183 2.054 2.161 17,325 -0.02(-1.05%)
Mar 18, 2008 2.168 2.267 2.168 2.183 8,126 -0.08(-3.69%)
Mar 17, 2008 2.267 2.282 2.191 2.267 2,856 +0.11(+5.30%)
Mar 14, 2008 2.199 2.305 2.153 2.153 9,566 -0.12(-5.35%)
Mar 13, 2008 2.206 2.275 2.206 2.275 5,783 +0.11(+4.91%)
Mar 12, 2008 2.275 2.313 2.168 2.168 20,972 -0.10(-4.36%)
Mar 11, 2008 2.153 2.267 2.145 2.267 2,899 +0.10(+4.56%)
Mar 10, 2008 2.282 2.328 2.054 2.168 24,738 +0.04(+1.79%)
Mar 07, 2008 2.100 2.358 2.100 2.130 27,471 +0.00(+0.00%)
Mar 06, 2008 2.206 2.214 2.062 2.130 35,155 -0.08(-3.45%)
Mar 05, 2008 2.138 2.221 2.054 2.206 37,726 +0.05(+2.47%)
Mar 04, 2008 2.252 2.267 2.153 2.153 16,100 -0.12(-5.35%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.