Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ameriserv Financial (NQ: ASRV )

2.458 +0.079 (+3.30%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 3, 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 1.844 1.921 1.836 1.906 21,282 +0.02(+0.82%)
Sep 27, 2002 1.789 2.061 1.750 1.890 36,124 +0.10(+5.65%)
Sep 26, 2002 2.054 2.062 1.789 1.789 30,294 -0.28(-13.53%)
Sep 25, 2002 2.039 2.100 2.038 2.069 5,013 +0.04(+1.92%)
Sep 24, 2002 1.945 2.178 1.944 2.030 13,241 +0.12(+6.10%)
Sep 23, 2002 1.882 1.952 1.867 1.914 23,654 +0.02(+0.82%)
Sep 20, 2002 1.875 1.945 1.875 1.898 3,085 -0.05(-2.40%)
Sep 19, 2002 1.882 2.155 1.867 1.945 14,398 +0.08(+4.11%)
Sep 18, 2002 1.906 1.945 1.828 1.868 7,199 -0.08(-3.94%)
Sep 17, 2002 1.999 1.999 1.774 1.945 50,780 -0.01(-0.75%)
Sep 16, 2002 2.061 2.069 1.867 1.959 65,949 -0.11(-5.30%)
Sep 13, 2002 1.984 2.154 1.945 2.069 15,683 +0.05(+2.31%)
Sep 12, 2002 1.952 2.248 1.680 2.022 98,603 +0.06(+3.17%)
Sep 11, 2002 2.061 2.061 1.960 1.960 45,894 -0.02(-1.18%)
Sep 10, 2002 2.099 2.099 1.960 1.984 126,757 -0.10(-4.85%)
Sep 09, 2002 2.046 2.131 2.007 2.085 9,384 +0.06(+3.08%)
Sep 06, 2002 2.124 2.169 2.022 2.022 42,038 -0.01(-0.38%)
Sep 05, 2002 2.077 2.186 2.030 2.030 39,524 -0.09(-4.40%)
Sep 04, 2002 2.178 2.264 2.124 2.124 16,429 -0.02(-0.73%)
Sep 03, 2002 2.248 2.248 2.069 2.139 11,955 +0.13(+6.59%)
Aug 30, 2002 2.247 2.247 1.999 2.007 41,266 -0.16(-7.19%)
Aug 29, 2002 2.154 2.334 1.976 2.162 35,996 +0.01(+0.40%)
Aug 28, 2002 2.162 2.225 2.100 2.154 26,997 -0.01(-0.36%)
Aug 27, 2002 2.256 2.256 2.077 2.162 32,653 -0.09(-3.84%)
Aug 26, 2002 2.201 2.606 2.015 2.248 48,337 -0.03(-1.36%)
Aug 23, 2002 2.201 2.326 2.201 2.279 8,227 +0.09(+3.90%)
Aug 22, 2002 2.310 2.334 2.085 2.194 73,020 +0.06(+2.58%)
Aug 21, 2002 2.101 2.178 1.952 2.138 59,779 +0.08(+3.74%)
Aug 20, 2002 2.139 2.178 1.952 2.061 57,465 +0.04(+1.92%)
Aug 16, 2002 2.022 2.131 1.984 2.022 28,668 +0.00(+0.00%)
Aug 15, 2002 2.116 2.217 1.952 2.022 84,333 -0.07(-3.35%)
Aug 14, 2002 1.960 2.092 1.952 2.092 11,055 +0.05(+2.67%)
Aug 13, 2002 2.264 2.326 1.742 2.038 60,293 -0.22(-9.66%)
Aug 12, 2002 2.264 2.295 2.256 2.256 7,841 -0.12(-5.23%)
Aug 07, 2002 2.404 2.404 2.380 2.380 18,640 -0.01(-0.33%)
Aug 06, 2002 2.411 2.411 2.349 2.388 11,313 -0.02(-0.94%)
Aug 05, 2002 2.442 2.442 2.349 2.411 28,539 +0.06(+2.62%)
Aug 02, 2002 2.388 2.396 2.334 2.349 25,737 -0.05(-2.27%)
Aug 01, 2002 2.349 2.450 2.349 2.404 14,012 +0.08(+3.34%)
Jul 31, 2002 2.396 2.450 2.294 2.326 3,329,633 -0.02(-0.99%)
Jul 30, 2002 2.450 2.450 2.194 2.349 33,167 +0.09(+4.14%)
Jul 29, 2002 2.544 2.544 2.178 2.256 132,735 -0.05(-2.36%)
Jul 26, 2002 2.668 2.785 2.295 2.310 78,034 -0.44(-16.10%)
Jul 25, 2002 2.933 3.034 2.754 2.754 123,415 -0.16(-5.60%)
Jul 24, 2002 2.528 3.034 2.528 2.917 72,506 +0.39(+15.38%)
Jul 23, 2002 3.267 3.275 2.450 2.528 107,602 -0.89(-25.97%)
Jul 19, 2002 3.578 3.578 3.306 3.415 44,866 -0.16(-4.57%)
Jul 17, 2002 3.656 3.656 3.539 3.578 6,684 -0.06(-1.71%)
Jul 12, 2002 3.726 3.726 3.633 3.640 14,141 +0.10(+2.86%)
Jul 11, 2002 3.672 3.672 3.500 3.539 8,356 +0.05(+1.56%)
Jul 10, 2002 3.726 3.726 3.469 3.485 25,582 -0.24(-6.47%)
Jul 09, 2002 3.741 3.742 3.679 3.726 6,942 +0.11(+2.98%)
Jul 08, 2002 3.578 3.618 3.578 3.618 19,155 +0.04(+1.12%)
Jul 05, 2002 3.461 3.578 3.461 3.578 10,413 +0.13(+3.84%)
Jul 04, 2002 3.500 3.500 3.345 3.446 30,339 +0.00(+0.00%)
Jul 03, 2002 3.500 3.500 3.345 3.446 30,339 +0.02(+0.68%)
Jul 02, 2002 3.563 3.563 3.384 3.423 12,855 -0.05(-1.35%)
Jul 01, 2002 3.500 3.578 3.469 3.469 19,026 -0.09(-2.62%)
Jun 28, 2002 3.570 3.570 3.423 3.563 53,222 +0.06(+1.78%)
Jun 27, 2002 3.547 3.578 3.500 3.500 26,997 -0.06(-1.75%)
Jun 26, 2002 3.562 3.563 3.562 3.563 3,856 +0.03(+0.88%)
Jun 25, 2002 3.516 3.562 3.500 3.531 5,913 -0.04(-1.09%)
Jun 21, 2002 3.726 3.726 3.726 3.570 25,711 -0.12(-3.16%)
Jun 20, 2002 3.625 3.695 3.586 3.687 14,141 +0.06(+1.72%)
Jun 19, 2002 3.695 3.773 3.625 3.625 31,496 -0.03(-0.87%)
Jun 18, 2002 3.679 3.773 3.657 3.657 15,812 -0.05(-1.45%)
Jun 17, 2002 3.633 3.710 3.625 3.710 25,197 +0.07(+1.92%)
Jun 14, 2002 3.656 3.710 3.640 3.640 8,613 -0.07(-1.89%)
Jun 12, 2002 3.710 3.710 3.633 3.710 11,313 +0.02(+0.42%)
Jun 11, 2002 3.757 3.889 3.695 3.695 28,411 -0.02(-0.42%)
Jun 10, 2002 3.656 3.765 3.656 3.710 14,012 +0.04(+1.06%)
Jun 07, 2002 3.695 3.734 3.625 3.672 28,411 -0.10(-2.68%)
Jun 06, 2002 3.734 3.812 3.633 3.773 27,125 +0.04(+1.04%)
Jun 05, 2002 3.850 3.874 3.695 3.734 32,010 -0.16(-4.00%)
May 31, 2002 3.812 3.889 3.703 3.889 57,079 -0.03(-0.79%)
May 28, 2002 3.975 3.975 3.850 3.920 54,636 +0.07(+1.82%)
May 27, 2002 3.850 3.944 3.850 3.850 21,983 +0.00(+0.00%)
May 24, 2002 3.850 3.944 3.850 3.850 21,983 +0.00(+0.00%)
May 23, 2002 3.765 3.882 3.742 3.850 14,269 +0.08(+2.06%)
May 22, 2002 3.734 3.812 3.726 3.773 18,897 -0.07(-1.82%)
May 21, 2002 3.780 3.850 3.773 3.843 9,256 +0.05(+1.22%)
May 20, 2002 3.749 3.850 3.749 3.796 5,013 -0.02(-0.40%)
May 17, 2002 3.780 3.889 3.695 3.812 21,983 -0.07(-1.80%)
May 16, 2002 3.812 3.889 3.812 3.882 3,213 +0.07(+1.84%)
May 15, 2002 3.742 3.882 3.734 3.812 24,297 +0.00(+0.00%)
May 14, 2002 3.843 3.874 3.710 3.812 10,413 -0.03(-0.81%)
May 13, 2002 3.726 3.866 3.726 3.843 13,498 +0.03(+0.82%)
May 10, 2002 3.913 3.951 3.734 3.812 26,611 -0.12(-3.16%)
May 09, 2002 3.874 3.952 3.874 3.936 23,911 -0.03(-0.78%)
May 08, 2002 3.812 3.967 3.812 3.967 46,666 +0.16(+4.08%)
May 07, 2002 3.757 3.812 3.734 3.812 21,983 +0.05(+1.24%)
May 06, 2002 3.742 3.812 3.734 3.765 22,111 -0.02(-0.62%)
May 03, 2002 3.734 3.788 3.734 3.788 20,312 -0.01(-0.20%)
May 02, 2002 3.812 3.882 3.742 3.796 24,168 -0.02(-0.41%)
May 01, 2002 4.068 4.068 3.812 3.812 20,826 -0.08(-2.00%)
Apr 30, 2002 4.006 4.068 3.889 3.889 49,751 -0.12(-2.91%)
Apr 29, 2002 3.874 4.006 3.850 4.006 29,696 +0.13(+3.41%)
Apr 26, 2002 3.796 3.889 3.773 3.874 13,627 -0.04(-0.99%)
Apr 25, 2002 3.928 3.928 3.812 3.913 3,342 +0.06(+1.62%)
Apr 24, 2002 4.045 4.045 3.773 3.850 13,241 +0.00(+0.00%)
Apr 23, 2002 3.819 3.967 3.780 3.850 28,411 +0.08(+2.06%)
Apr 22, 2002 3.819 3.889 3.773 3.773 28,025 -0.05(-1.42%)
Apr 19, 2002 3.851 3.851 3.812 3.827 10,798 -0.02(-0.61%)
Apr 18, 2002 3.850 3.928 3.773 3.850 29,182 +0.04(+1.02%)
Apr 17, 2002 3.773 3.866 3.773 3.812 6,042 -0.01(-0.20%)
Apr 16, 2002 3.905 3.998 3.384 3.819 57,465 -0.01(-0.20%)
Apr 15, 2002 3.773 3.952 3.773 3.827 33,939 +0.09(+2.29%)
Apr 12, 2002 3.788 3.788 3.742 3.742 16,069 -0.05(-1.23%)
Apr 11, 2002 3.835 3.835 3.695 3.788 33,939 +0.02(+0.41%)
Apr 10, 2002 3.796 3.889 3.773 3.773 12,598 -0.12(-3.00%)
Apr 09, 2002 3.897 4.029 3.889 3.889 22,883 +0.00(+0.00%)
Apr 08, 2002 3.858 3.959 3.617 3.889 11,955 -0.02(-0.60%)
Apr 05, 2002 3.975 4.045 3.594 3.913 34,453 -0.02(-0.40%)
Apr 04, 2002 4.068 4.068 3.889 3.928 13,369 -0.15(-3.63%)
Apr 03, 2002 3.989 4.076 3.882 4.076 26,225 +0.12(+2.97%)
Apr 02, 2002 3.858 4.006 3.757 3.959 61,836 +0.19(+5.14%)
Apr 01, 2002 3.819 3.858 3.749 3.765 11,698 -0.09(-2.42%)
Mar 29, 2002 3.804 3.858 3.742 3.858 37,410 +0.00(+0.00%)
Mar 28, 2002 3.804 3.858 3.742 3.858 36,767 +0.05(+1.43%)
Mar 27, 2002 3.812 3.858 3.804 3.804 5,399 +0.05(+1.24%)
Mar 26, 2002 3.812 3.850 3.742 3.757 16,969 -0.09(-2.42%)
Mar 25, 2002 3.804 3.850 3.804 3.850 4,499 +0.04(+1.04%)
Mar 22, 2002 3.850 3.850 3.773 3.811 5,399 +0.04(+1.01%)
Mar 21, 2002 3.796 3.850 3.773 3.773 5,913 -0.04(-1.02%)
Mar 20, 2002 3.897 3.897 3.788 3.812 11,441 -0.15(-3.73%)
Mar 19, 2002 3.967 3.998 3.936 3.959 6,813 +0.07(+1.80%)
Mar 18, 2002 3.998 3.998 3.500 3.889 35,610 -0.12(-2.88%)
Mar 15, 2002 3.967 4.006 3.967 4.005 10,156 +0.15(+3.80%)
Mar 14, 2002 3.889 4.035 3.850 3.858 7,327 -0.03(-0.80%)
Mar 13, 2002 4.076 4.076 3.889 3.889 4,885 +0.00(+0.00%)
Mar 12, 2002 3.998 3.998 3.734 3.889 15,169 +0.00(+0.00%)
Mar 11, 2002 3.905 4.068 3.850 3.889 38,695 -0.12(-2.91%)
Mar 08, 2002 3.967 4.006 3.889 4.006 35,610 +0.04(+0.98%)
Mar 07, 2002 3.765 3.967 3.765 3.967 59,522 +0.16(+4.08%)
Mar 06, 2002 3.840 3.850 3.749 3.812 10,927 +0.07(+1.87%)
Mar 05, 2002 3.672 3.874 3.633 3.742 18,512 +0.10(+2.78%)
Mar 04, 2002 3.563 3.874 3.563 3.640 58,879 +0.08(+2.18%)
Mar 01, 2002 3.617 3.648 3.563 3.563 8,227 -0.13(-3.58%)
Feb 28, 2002 3.703 3.734 3.547 3.695 28,282 -0.03(-0.84%)
Feb 27, 2002 3.617 3.804 3.617 3.726 37,281 +0.12(+3.23%)
Feb 26, 2002 3.500 3.609 3.477 3.609 45,252 +0.10(+2.88%)
Feb 25, 2002 3.500 3.531 3.485 3.508 5,527 +0.01(+0.22%)
Feb 22, 2002 3.477 3.500 3.477 3.500 2,828 +0.02(+0.45%)
Feb 21, 2002 3.500 3.531 3.485 3.485 15,683 -0.05(-1.31%)
Feb 20, 2002 3.500 3.531 3.461 3.531 38,438 -0.00(-0.01%)
Feb 19, 2002 3.493 3.531 3.469 3.531 37,924 +0.00(+0.00%)
Feb 18, 2002 3.547 3.570 3.423 3.531 47,051 +0.00(+0.00%)
Feb 15, 2002 3.547 3.570 3.423 3.531 47,051 -0.02(-0.44%)
Feb 14, 2002 3.469 3.547 3.461 3.547 18,126 +0.08(+2.24%)
Feb 13, 2002 3.516 3.570 3.469 3.469 17,483 -0.01(-0.24%)
Feb 12, 2002 3.478 3.531 3.477 3.477 18,640 -0.09(-2.60%)
Feb 11, 2002 3.493 3.570 3.493 3.570 53,608 +0.05(+1.32%)
Feb 08, 2002 3.461 3.524 3.461 3.524 10,670 +0.06(+1.80%)
Feb 07, 2002 3.493 3.539 3.461 3.461 7,584 -0.03(-0.78%)
Feb 06, 2002 3.578 3.578 3.423 3.489 21,597 -0.09(-2.50%)
Feb 05, 2002 3.500 3.617 3.500 3.578 14,912 +0.05(+1.55%)
Feb 04, 2002 3.516 3.609 3.430 3.524 16,455 -0.02(-0.44%)
Feb 01, 2002 3.609 3.609 3.508 3.539 5,527 -0.08(-2.15%)
Jan 31, 2002 3.430 3.617 3.423 3.617 27,382 +0.09(+2.63%)
Jan 30, 2002 3.594 3.594 3.524 3.524 9,770 -0.07(-1.93%)
Jan 29, 2002 3.547 3.609 3.547 3.594 10,670 -0.02(-0.43%)
Jan 28, 2002 3.617 3.656 3.539 3.609 37,410 -0.05(-1.49%)
Jan 25, 2002 3.539 3.672 3.539 3.664 30,339 +0.09(+2.39%)
Jan 24, 2002 3.539 3.593 3.539 3.578 19,155 +0.04(+1.10%)
Jan 23, 2002 3.492 3.625 3.492 3.539 84,847 +0.09(+2.71%)
Jan 22, 2002 3.500 3.500 3.446 3.446 1,285 +0.02(+0.68%)
Jan 21, 2002 3.469 3.493 3.423 3.423 15,555 +0.00(+0.00%)
Jan 18, 2002 3.469 3.493 3.423 3.423 15,555 -0.07(-2.00%)
Jan 17, 2002 3.493 3.493 3.461 3.493 21,469 -0.02(-0.66%)
Jan 16, 2002 3.500 3.516 3.469 3.516 29,439 +0.02(+0.44%)
Jan 15, 2002 3.501 3.570 3.493 3.500 2,571 +0.02(+0.67%)
Jan 14, 2002 3.570 3.578 3.462 3.477 25,197 -0.08(-2.19%)
Jan 11, 2002 3.539 3.578 3.500 3.555 15,298 +0.02(+0.44%)
Jan 10, 2002 3.531 3.625 3.531 3.539 7,713 -0.08(-2.15%)
Jan 09, 2002 3.640 3.672 3.617 3.617 10,413 -0.12(-3.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.