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:

Ameriserv Financial (NQ: ASRV )

2.670 -0.020 (-0.74%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.318 2.318 2.264 2.295 15,209 +0.03(+1.37%)
Apr 27, 2012 2.295 2.310 2.256 2.264 17,355 -0.02(-0.68%)
Apr 26, 2012 2.232 2.295 2.188 2.279 43,355 +0.08(+3.53%)
Apr 25, 2012 2.209 2.225 2.178 2.201 21,781 -0.01(-0.35%)
Apr 24, 2012 2.178 2.225 2.061 2.209 9,447 +0.02(+1.07%)
Apr 23, 2012 2.170 2.232 2.170 2.186 11,964 +0.02(+0.72%)
Apr 20, 2012 2.131 2.217 2.131 2.170 41,201 +0.08(+3.72%)
Apr 19, 2012 2.077 2.092 1.945 2.092 10,253 +0.01(+0.71%)
Apr 18, 2012 1.991 2.092 1.991 2.078 8,118 -0.03(-1.34%)
Apr 17, 2012 2.116 2.170 2.046 2.106 23,644 -0.00(-0.10%)
Apr 16, 2012 2.085 2.108 1.960 2.108 7,224 +0.00(+0.00%)
Apr 13, 2012 1.991 2.108 1.945 2.108 22,676 +0.09(+4.23%)
Apr 12, 2012 2.007 2.022 1.945 2.022 13,015 +0.00(+0.00%)
Apr 11, 2012 2.022 2.046 1.991 2.022 10,386 +0.04(+2.12%)
Apr 10, 2012 2.077 2.077 1.952 1.980 23,807 -0.10(-4.64%)
Apr 09, 2012 2.077 2.124 2.077 2.077 11,894 +0.00(+0.00%)
Apr 05, 2012 2.085 2.126 2.077 2.077 1,644 +0.00(+0.00%)
Apr 04, 2012 2.124 2.124 2.077 2.077 2,911 -0.08(-3.61%)
Apr 03, 2012 2.077 2.155 2.077 2.155 2,955 +0.12(+5.73%)
Apr 02, 2012 2.092 2.178 2.029 2.038 14,960 -0.09(-4.21%)
Mar 30, 2012 2.100 2.139 2.015 2.127 10,027 +0.07(+3.20%)
Mar 29, 2012 2.131 2.177 2.061 2.061 1,554 -0.12(-5.35%)
Mar 28, 2012 2.061 2.178 2.061 2.178 3,640 +0.09(+4.48%)
Mar 27, 2012 2.139 2.139 2.015 2.085 10,113 +0.02(+0.75%)
Mar 26, 2012 2.054 2.124 2.046 2.069 17,748 +0.01(+0.59%)
Mar 23, 2012 2.085 2.155 2.007 2.057 8,568 -0.00(-0.21%)
Mar 22, 2012 2.139 2.178 2.061 2.061 17,800 -0.07(-3.28%)
Mar 21, 2012 2.108 2.201 2.092 2.131 4,693 -0.01(-0.36%)
Mar 20, 2012 2.116 2.194 2.061 2.139 3,342 +0.00(+0.00%)
Mar 19, 2012 2.077 2.201 2.061 2.139 7,015 -0.03(-1.43%)
Mar 16, 2012 2.201 2.201 2.061 2.170 22,096 +0.03(+1.45%)
Mar 15, 2012 2.116 2.217 2.100 2.139 8,448 +0.08(+3.77%)
Mar 14, 2012 2.170 2.170 2.061 2.061 33,872 -0.07(-3.28%)
Mar 13, 2012 2.109 2.264 2.030 2.131 61,393 +0.00(+0.00%)
Mar 12, 2012 2.100 2.147 2.072 2.131 18,238 +0.03(+1.48%)
Mar 09, 2012 2.108 2.139 2.038 2.100 20,120 -0.00(-0.00%)
Mar 08, 2012 2.077 2.139 2.061 2.100 25,280 +0.00(+0.00%)
Mar 07, 2012 2.085 2.139 2.061 2.100 43,235 +0.00(+0.00%)
Mar 06, 2012 2.069 2.139 2.061 2.100 28,571 -0.02(-1.10%)
Mar 05, 2012 2.046 2.131 2.046 2.124 10,798 +0.03(+1.49%)
Mar 02, 2012 2.108 2.108 2.061 2.092 17,910 -0.01(-0.37%)
Mar 01, 2012 1.991 2.100 1.991 2.100 13,547 +0.14(+7.14%)
Feb 29, 2012 1.999 2.002 1.960 1.960 30,351 -0.06(-3.08%)
Feb 28, 2012 1.984 2.054 1.984 2.022 9,864 -0.02(-1.14%)
Feb 27, 2012 2.054 2.054 1.999 2.046 9,927 +0.00(+0.00%)
Feb 24, 2012 2.007 2.046 1.882 2.046 69,813 +0.06(+3.14%)
Feb 23, 2012 1.859 2.038 1.859 1.984 8,824 +0.00(+0.00%)
Feb 22, 2012 2.030 2.044 1.984 1.984 15,813 -0.02(-0.78%)
Feb 21, 2012 1.976 2.054 1.929 1.999 35,002 +0.02(+1.18%)
Feb 17, 2012 1.836 1.984 1.828 1.976 45,321 +0.15(+8.08%)
Feb 16, 2012 1.828 1.867 1.805 1.828 78,581 +0.08(+4.44%)
Feb 15, 2012 1.828 1.828 1.750 1.750 12,367 -0.08(-4.26%)
Feb 14, 2012 1.789 1.828 1.789 1.828 10,629 +0.02(+0.86%)
Feb 13, 2012 1.762 1.812 1.758 1.812 5,500 +0.02(+1.30%)
Feb 10, 2012 1.805 1.805 1.774 1.789 18,589 -0.03(-1.71%)
Feb 09, 2012 1.778 1.820 1.774 1.820 12,182 +0.05(+3.08%)
Feb 08, 2012 1.766 1.781 1.742 1.766 68,170 +0.01(+0.44%)
Feb 07, 2012 1.742 1.789 1.696 1.758 23,078 +0.02(+0.89%)
Feb 06, 2012 1.810 1.810 1.742 1.742 184,182 -0.05(-2.60%)
Feb 03, 2012 1.727 1.789 1.672 1.789 25,454 +0.07(+4.07%)
Feb 02, 2012 1.766 1.766 1.711 1.719 21,083 -0.07(-3.91%)
Feb 01, 2012 1.789 1.828 1.727 1.789 13,929 +0.01(+0.44%)
Jan 31, 2012 1.797 1.797 1.742 1.781 22,101 +0.07(+4.09%)
Jan 30, 2012 1.735 1.828 1.711 1.711 82,875 -0.04(-2.18%)
Jan 27, 2012 1.758 1.781 1.634 1.749 169,952 -0.00(-0.04%)
Jan 26, 2012 1.781 1.781 1.680 1.750 15,286 +0.00(+0.00%)
Jan 25, 2012 1.797 1.797 1.620 1.750 31,871 -0.04(-2.17%)
Jan 24, 2012 1.781 1.820 1.602 1.789 18,987 +0.08(+4.55%)
Jan 23, 2012 1.711 1.750 1.626 1.711 20,040 +0.09(+5.77%)
Jan 20, 2012 1.610 1.688 1.571 1.618 1,928 -0.05(-3.26%)
Jan 19, 2012 1.704 1.789 1.587 1.672 1,271 +0.00(+0.00%)
Jan 18, 2012 1.711 1.711 1.556 1.672 11,066 -0.02(-0.92%)
Jan 17, 2012 1.673 1.766 1.595 1.688 12,842 -0.02(-1.36%)
Jan 13, 2012 1.727 1.727 1.641 1.711 8,686 -0.08(-4.35%)
Jan 12, 2012 1.680 1.789 1.680 1.789 19,311 +0.12(+6.93%)
Jan 11, 2012 1.680 1.711 1.634 1.673 6,603 -0.04(-2.23%)
Jan 10, 2012 1.672 1.719 1.518 1.711 162,462 +0.04(+2.33%)
Jan 09, 2012 1.587 1.742 1.525 1.672 72,907 +0.12(+8.04%)
Jan 06, 2012 1.478 1.587 1.478 1.548 6,242 +0.07(+4.74%)
Jan 05, 2012 1.478 1.486 1.478 1.478 1,157 -0.04(-2.56%)
Jan 04, 2012 1.431 1.517 1.431 1.517 25,193 +0.00(+0.00%)
Dec 30, 2011 1.439 1.517 1.439 1.517 14,480 +0.05(+3.72%)
Dec 29, 2011 1.478 1.478 1.439 1.462 13,384 -0.02(-1.05%)
Dec 28, 2011 1.494 1.494 1.455 1.478 11,809 -0.02(-1.04%)
Dec 27, 2011 1.494 1.494 1.494 1.494 642 +0.02(+1.59%)
Dec 23, 2011 1.494 1.517 1.462 1.470 8,041 -0.02(-1.59%)
Dec 21, 2011 1.517 1.532 1.470 1.494 9,294 +0.01(+0.55%)
Dec 20, 2011 1.556 1.556 1.447 1.486 17,423 +0.01(+0.53%)
Dec 19, 2011 1.564 1.571 1.478 1.478 2,247 +0.00(+0.00%)
Dec 16, 2011 1.517 1.517 1.478 1.478 5,169 -0.12(-7.32%)
Dec 15, 2011 1.509 1.595 1.478 1.595 15,848 +0.11(+7.33%)
Dec 13, 2011 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Dec 12, 2011 1.517 1.517 1.478 1.486 3,681 -0.03(-2.05%)
Dec 09, 2011 1.495 1.548 1.494 1.517 4,548 +0.03(+2.09%)
Dec 08, 2011 1.486 1.548 1.478 1.486 8,498 -0.03(-2.05%)
Dec 07, 2011 1.486 1.517 1.486 1.517 1,414 -0.03(-2.01%)
Dec 06, 2011 1.478 1.548 1.478 1.548 7,272 +0.05(+3.11%)
Dec 05, 2011 1.509 1.509 1.478 1.501 72,556 +0.01(+0.52%)
Dec 02, 2011 1.478 1.556 1.478 1.494 13,974 +0.01(+0.52%)
Dec 01, 2011 1.556 1.564 1.486 1.486 3,558 -0.08(-4.98%)
Nov 30, 2011 1.486 1.564 1.486 1.564 5,524 +0.00(+0.01%)
Nov 29, 2011 1.564 1.564 1.556 1.563 258,657 +0.02(+1.00%)
Nov 28, 2011 1.587 1.595 1.478 1.548 12,992 +0.06(+4.19%)
Nov 25, 2011 1.486 1.486 1.486 1.486 128 +0.01(+0.53%)
Nov 23, 2011 1.486 1.516 1.478 1.478 10,066 +0.00(+0.00%)
Nov 22, 2011 1.478 1.478 1.478 1.478 514 +0.00(+0.00%)
Nov 21, 2011 1.595 1.595 1.478 1.478 7,350 -0.05(-3.36%)
Nov 18, 2011 1.525 1.529 1.517 1.529 11,043 -0.01(-0.71%)
Nov 17, 2011 1.517 1.595 1.517 1.540 11,131 +0.02(+1.02%)
Nov 16, 2011 1.579 1.579 1.517 1.525 2,884 -0.07(-4.39%)
Nov 15, 2011 1.532 1.595 1.532 1.595 33,424 +0.08(+5.13%)
Nov 14, 2011 1.532 1.556 1.517 1.517 1,723 -0.07(-4.41%)
Nov 11, 2011 1.587 1.587 1.587 1.587 385 +0.03(+1.84%)
Nov 10, 2011 1.548 1.643 1.525 1.558 20,633 +0.02(+1.17%)
Nov 09, 2011 1.517 1.564 1.517 1.540 22,272 +0.07(+4.76%)
Nov 08, 2011 1.431 1.470 1.431 1.470 3,986 +0.02(+1.61%)
Nov 07, 2011 1.416 1.571 1.416 1.447 21,276 -0.01(-0.53%)
Nov 04, 2011 1.447 1.478 1.400 1.455 13,369 -0.03(-2.09%)
Nov 03, 2011 1.486 1.486 1.486 1.486 128 +0.04(+2.69%)
Nov 02, 2011 1.423 1.517 1.423 1.447 3,213 +0.01(+1.03%)
Nov 01, 2011 1.477 1.509 1.431 1.432 2,233 -0.08(-5.58%)
Oct 31, 2011 1.540 1.556 1.470 1.517 6,254 -0.02(-1.52%)
Oct 28, 2011 1.431 1.556 1.431 1.540 3,471 +0.10(+7.03%)
Oct 27, 2011 1.441 1.478 1.439 1.439 19,030 -0.01(-0.54%)
Oct 26, 2011 1.555 1.555 1.439 1.447 3,631 -0.06(-4.12%)
Oct 25, 2011 1.579 1.579 1.478 1.509 2,185 -0.09(-5.37%)
Oct 24, 2011 1.462 1.665 1.462 1.595 23,902 +0.02(+1.49%)
Oct 21, 2011 1.495 1.571 1.495 1.571 3,342 +0.08(+5.10%)
Oct 19, 2011 1.495 1.495 1.495 1.495 0 +0.05(+3.33%)
Oct 18, 2011 1.447 1.494 1.447 1.447 7,840 -0.00(-0.00%)
Oct 17, 2011 1.423 1.525 1.423 1.447 9,258 +0.00(+0.00%)
Oct 14, 2011 1.501 1.564 1.408 1.447 6,767 -0.05(-3.12%)
Oct 13, 2011 1.478 1.494 1.478 1.494 2,416 +0.03(+1.97%)
Oct 12, 2011 1.494 1.501 1.462 1.465 4,499 +0.00(+0.15%)
Oct 11, 2011 1.501 1.501 1.400 1.462 30,315 +0.01(+0.53%)
Oct 10, 2011 1.392 1.457 1.392 1.455 1,299 +0.07(+5.06%)
Oct 07, 2011 1.392 1.392 1.385 1.385 6,170 -0.02(-1.11%)
Oct 06, 2011 1.540 1.540 1.400 1.400 785 -0.10(-6.74%)
Oct 05, 2011 1.618 1.649 1.501 1.501 14,619 -0.15(-8.96%)
Oct 04, 2011 1.392 1.657 1.245 1.649 41,975 +0.25(+17.78%)
Oct 03, 2011 1.478 1.494 1.400 1.400 11,154 -0.08(-5.26%)
Sep 30, 2011 1.447 1.478 1.423 1.478 899 +0.04(+2.70%)
Sep 29, 2011 1.447 1.525 1.377 1.439 3,990 +0.08(+5.71%)
Sep 28, 2011 1.423 1.431 1.361 1.361 3,728 -0.04(-2.78%)
Sep 27, 2011 1.455 1.470 1.307 1.400 8,141 -0.05(-3.23%)
Sep 26, 2011 1.455 1.478 1.439 1.447 4,306 -0.03(-2.10%)
Sep 23, 2011 1.517 1.517 1.447 1.478 10,355 -0.05(-3.55%)
Sep 21, 2011 1.532 1.532 1.532 1.532 128 +0.07(+4.79%)
Sep 19, 2011 1.478 1.462 1.462 1.462 1,157 -0.02(-1.05%)
Sep 16, 2011 1.587 1.587 1.478 1.478 5,108 -0.10(-6.40%)
Sep 15, 2011 1.517 1.587 1.517 1.579 4,714 +0.06(+4.10%)
Sep 14, 2011 1.501 1.549 1.501 1.517 2,622 -0.08(-4.88%)
Sep 13, 2011 1.564 1.641 1.525 1.595 6,684 +0.05(+3.54%)
Sep 12, 2011 1.501 1.556 1.501 1.540 8,741 -0.06(-3.88%)
Sep 09, 2011 1.602 1.618 1.556 1.602 16,454 -0.02(-0.96%)
Sep 08, 2011 1.618 1.618 1.564 1.618 514 +0.03(+1.96%)
Sep 07, 2011 1.556 1.641 1.509 1.587 20,080 +0.05(+3.03%)
Sep 06, 2011 1.556 1.649 1.494 1.540 19,302 -0.06(-3.88%)
Sep 02, 2011 1.657 1.711 1.602 1.602 4,017 -0.02(-0.96%)
Sep 01, 2011 1.719 1.719 1.618 1.618 899 -0.10(-5.88%)
Aug 31, 2011 1.610 1.730 1.610 1.719 6,715 +0.11(+6.76%)
Aug 30, 2011 1.571 1.657 1.571 1.610 3,261 +0.02(+1.47%)
Aug 29, 2011 1.462 1.626 1.462 1.587 16,902 +0.00(+0.00%)
Aug 25, 2011 1.556 1.587 1.587 1.587 7,327 +0.04(+2.51%)
Aug 24, 2011 1.548 1.556 1.525 1.548 12,997 -0.04(-2.45%)
Aug 23, 2011 1.486 1.587 1.486 1.587 7,970 +0.08(+5.15%)
Aug 22, 2011 1.464 1.509 1.404 1.509 10,084 -0.02(-1.02%)
Aug 19, 2011 1.501 1.564 1.455 1.525 23,855 -0.05(-2.97%)
Aug 17, 2011 1.634 1.571 1.571 1.571 6,684 -0.05(-3.35%)
Aug 16, 2011 1.556 1.634 1.525 1.626 5,305 +0.07(+4.50%)
Aug 15, 2011 1.634 1.634 1.532 1.556 6,688 +0.06(+4.17%)
Aug 12, 2011 1.322 1.610 1.315 1.494 31,085 +0.22(+17.07%)
Aug 11, 2011 1.431 1.431 1.260 1.276 4,862 +0.02(+1.23%)
Aug 10, 2011 1.245 1.322 1.245 1.260 19,526 +0.04(+3.18%)
Aug 09, 2011 1.400 1.742 1.206 1.221 49,966 -0.21(-14.67%)
Aug 08, 2011 1.626 1.634 1.416 1.431 12,729 -0.20(-12.38%)
Aug 05, 2011 1.564 1.634 1.517 1.634 16,635 +0.06(+3.96%)
Aug 04, 2011 1.626 1.626 1.486 1.571 30,842 -0.02(-1.46%)
Aug 03, 2011 1.672 1.672 1.595 1.595 4,467 -0.12(-6.82%)
Aug 01, 2011 1.758 1.711 1.711 1.711 1,799 +0.00(+0.00%)
Jul 29, 2011 1.641 1.711 1.595 1.711 5,399 +0.05(+2.80%)
Jul 28, 2011 1.626 1.781 1.509 1.665 56,993 +0.05(+2.88%)
Jul 27, 2011 1.657 1.657 1.618 1.618 2,718 -0.06(-3.70%)
Jul 26, 2011 1.704 1.758 1.672 1.680 11,711 +0.01(+0.46%)
Jul 25, 2011 1.774 1.781 1.672 1.672 20,381 -0.09(-5.29%)
Jul 22, 2011 1.657 1.766 1.657 1.766 9,270 +0.05(+3.18%)
Jul 21, 2011 1.704 1.750 1.704 1.711 34,639 +0.04(+2.23%)
Jul 20, 2011 1.711 1.727 1.657 1.674 19,234 +0.00(+0.09%)
Jul 19, 2011 1.641 1.719 1.641 1.672 28,409 +0.09(+5.39%)
Jul 18, 2011 1.564 1.610 1.532 1.587 2,956 -0.02(-0.97%)
Jul 15, 2011 1.595 1.602 1.548 1.602 1,444 -0.01(-0.48%)
Jul 14, 2011 1.626 1.626 1.556 1.610 1,285 -0.02(-0.96%)
Jul 13, 2011 1.564 1.665 1.525 1.626 10,545 +0.05(+2.96%)
Jul 12, 2011 1.540 1.579 1.525 1.579 2,577 +0.06(+4.10%)
Jul 11, 2011 1.524 1.525 1.517 1.517 9,641 +0.03(+2.09%)
Jul 08, 2011 1.486 1.486 1.478 1.486 14,231 -0.03(-2.05%)
Jul 07, 2011 1.595 1.595 1.509 1.517 13,366 -0.09(-5.80%)
Jul 06, 2011 1.695 1.695 1.595 1.610 18,620 +0.03(+1.97%)
Jul 05, 2011 1.532 1.579 1.525 1.579 4,885 +0.02(+1.50%)
Jul 01, 2011 1.494 1.556 1.478 1.556 17,378 +0.04(+2.56%)
Jun 30, 2011 1.532 1.532 1.486 1.517 734 +0.03(+2.09%)
Jun 29, 2011 1.435 1.494 1.400 1.486 5,141 +0.05(+3.24%)
Jun 28, 2011 1.431 1.478 1.392 1.439 23,058 +0.03(+2.21%)
Jun 27, 2011 1.400 1.462 1.400 1.408 8,722 -0.07(-4.74%)
Jun 24, 2011 1.423 1.478 1.416 1.478 8,424 +0.05(+3.26%)
Jun 23, 2011 1.431 1.447 1.431 1.431 22,074 -0.01(-0.54%)
Jun 22, 2011 1.431 1.439 1.431 1.439 866 +0.01(+0.54%)
Jun 21, 2011 1.455 1.458 1.431 1.431 12,764 -0.04(-2.65%)
Jun 20, 2011 1.470 1.486 1.447 1.470 2,725 -0.01(-0.53%)
Jun 17, 2011 1.486 1.486 1.455 1.478 11,583 -0.01(-0.52%)
Jun 16, 2011 1.509 1.517 1.478 1.486 21,028 -0.02(-1.04%)
Jun 15, 2011 1.470 1.501 1.470 1.501 14,332 +0.03(+2.12%)
Jun 14, 2011 1.362 1.494 1.362 1.470 21,647 +0.00(+0.00%)
Jun 13, 2011 1.657 1.657 1.439 1.470 25,779 -0.19(-11.68%)
Jun 10, 2011 1.525 1.672 1.385 1.665 31,483 +0.12(+8.08%)
Jun 09, 2011 1.532 1.564 1.525 1.540 1,226 -0.02(-1.00%)
Jun 08, 2011 1.564 1.564 1.525 1.556 24,976 +0.00(+0.00%)
Jun 07, 2011 1.587 1.595 1.556 1.556 33,215 -0.04(-2.44%)
Jun 06, 2011 1.602 1.626 1.571 1.595 12,481 -0.05(-3.03%)
Jun 03, 2011 1.641 1.649 1.603 1.644 5,795 -0.11(-6.46%)
May 24, 2011 1.758 1.774 1.719 1.758 4,499 +0.01(+0.33%)
May 23, 2011 1.758 1.785 1.750 1.752 3,663 -0.04(-2.45%)
May 20, 2011 1.766 1.796 1.766 1.796 257 +0.03(+1.72%)
May 19, 2011 1.758 1.781 1.750 1.766 3,424 -0.01(-0.44%)
May 18, 2011 1.758 1.875 1.758 1.774 6,933 +0.00(+0.13%)
May 17, 2011 1.751 1.945 1.750 1.771 29,867 -0.00(-0.13%)
May 16, 2011 1.836 1.906 1.766 1.774 48,022 -0.03(-1.51%)
May 13, 2011 1.805 1.844 1.801 1.801 2,392 -0.02(-1.24%)
May 11, 2011 1.789 1.823 1.823 1.823 14,655 +0.03(+1.91%)
May 10, 2011 1.828 1.882 1.711 1.789 21,451 -0.04(-2.13%)
May 09, 2011 1.805 1.828 1.797 1.828 4,178 -0.02(-0.84%)
May 05, 2011 1.844 1.844 1.844 1.844 17,355 +0.02(+1.28%)
May 04, 2011 1.805 1.867 1.805 1.820 50,559 -0.01(-0.42%)
May 03, 2011 1.828 1.828 1.825 1.828 6,170 -0.01(-0.43%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.