Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Amer Software Inc (NQ: AMSWA )

10.26 +0.03 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2007 6.779 6.875 6.546 6.642 178,245 -0.11(-1.60%)
Jul 30, 2007 6.693 6.750 6.426 6.750 343,152 +0.02(+0.25%)
Jul 27, 2007 7.068 7.102 6.392 6.733 543,744 -0.40(-5.58%)
Jul 26, 2007 7.392 7.500 6.847 7.131 677,252 -0.34(-4.49%)
Jul 25, 2007 7.483 7.585 7.335 7.466 271,289 +0.06(+0.77%)
Jul 24, 2007 7.500 7.557 7.335 7.409 318,416 -0.09(-1.14%)
Jul 23, 2007 7.335 7.551 7.301 7.494 497,962 +0.35(+4.93%)
Jul 20, 2007 7.102 7.375 7.063 7.142 505,155 +0.05(+0.64%)
Jul 19, 2007 6.972 7.102 6.972 7.097 206,517 +0.21(+3.05%)
Jul 18, 2007 6.892 6.921 6.818 6.886 198,142 -0.00(-0.00%)
Jul 17, 2007 6.733 6.898 6.733 6.886 249,754 +0.14(+2.02%)
Jul 16, 2007 6.727 6.858 6.705 6.750 263,363 +0.02(+0.34%)
Jul 13, 2007 6.807 6.858 6.722 6.727 172,117 -0.07(-1.00%)
Jul 12, 2007 6.733 6.864 6.705 6.796 245,506 +0.09(+1.36%)
Jul 11, 2007 6.608 6.733 6.591 6.705 293,437 +0.10(+1.55%)
Jul 10, 2007 6.506 6.631 6.506 6.602 241,314 +0.08(+1.22%)
Jul 09, 2007 6.574 6.591 6.477 6.523 220,282 +0.00(+0.00%)
Jul 06, 2007 6.392 6.580 6.347 6.523 392,775 +0.15(+2.41%)
Jul 05, 2007 6.296 6.369 6.125 6.369 249,418 +0.15(+2.37%)
Jul 03, 2007 6.159 6.375 6.159 6.222 386,124 +0.07(+1.20%)
Jul 02, 2007 5.858 6.165 5.858 6.148 469,303 +0.31(+5.25%)
Jun 29, 2007 6.068 6.068 5.841 5.841 1,098,843 -0.23(-3.75%)
Jun 28, 2007 6.358 6.392 5.915 6.068 800,314 -0.36(-5.65%)
Jun 27, 2007 6.443 6.608 6.250 6.432 464,173 +0.01(+0.18%)
Jun 26, 2007 6.046 6.460 5.898 6.421 865,707 +0.57(+9.71%)
Jun 25, 2007 6.057 6.080 5.847 5.852 306,401 -0.05(-0.87%)
Jun 22, 2007 5.841 6.029 5.841 5.904 227,174 +0.05(+0.87%)
Jun 21, 2007 5.943 5.960 5.824 5.852 132,300 -0.09(-1.53%)
Jun 20, 2007 6.023 6.046 5.926 5.943 190,428 -0.05(-0.76%)
Jun 19, 2007 6.085 6.092 5.989 5.989 276,138 -0.09(-1.40%)
Jun 18, 2007 5.852 6.136 5.852 6.074 354,633 +0.23(+3.89%)
Jun 15, 2007 5.796 5.852 5.767 5.847 214,891 +0.10(+1.68%)
Jun 14, 2007 5.813 5.813 5.722 5.750 161,564 -0.06(-1.08%)
Jun 13, 2007 5.682 5.813 5.634 5.813 249,915 +0.12(+2.10%)
Jun 12, 2007 5.722 5.722 5.597 5.693 235,131 -0.03(-0.50%)
Jun 11, 2007 5.557 5.727 5.511 5.722 210,662 +0.22(+4.03%)
Jun 08, 2007 5.534 5.534 5.460 5.500 100,163 +0.03(+0.62%)
Jun 07, 2007 5.529 5.540 5.455 5.466 140,278 -0.06(-1.13%)
Jun 06, 2007 5.682 5.705 5.529 5.529 125,851 -0.12(-2.21%)
Jun 05, 2007 5.727 5.727 5.625 5.654 218,248 -0.06(-1.00%)
Jun 04, 2007 5.682 5.739 5.631 5.710 328,719 +0.06(+1.11%)
Jun 01, 2007 5.534 5.654 5.523 5.648 221,505 +0.17(+3.11%)
May 31, 2007 5.381 5.500 5.313 5.477 211,100 +0.12(+2.34%)
May 30, 2007 5.227 5.381 5.210 5.352 90,140 +0.13(+2.50%)
May 29, 2007 5.171 5.250 5.148 5.222 90,126 +0.16(+3.26%)
May 25, 2007 5.011 5.188 5.011 5.057 95,082 +0.01(+0.23%)
May 24, 2007 5.142 5.222 4.989 5.046 216,901 -0.13(-2.52%)
May 23, 2007 5.301 5.381 5.176 5.176 136,057 -0.09(-1.62%)
May 22, 2007 5.335 5.352 5.210 5.261 106,998 -0.05(-0.86%)
May 21, 2007 5.335 5.341 5.256 5.307 119,468 +0.02(+0.43%)
May 18, 2007 5.233 5.290 5.182 5.284 173,388 +0.09(+1.75%)
May 17, 2007 5.250 5.267 5.171 5.193 112,658 -0.02(-0.33%)
May 16, 2007 5.154 5.256 5.108 5.210 116,185 +0.07(+1.33%)
May 15, 2007 5.176 5.193 5.114 5.142 139,190 +0.03(+0.56%)
May 14, 2007 5.114 5.188 5.108 5.114 143,285 -0.01(-0.22%)
May 11, 2007 5.142 5.142 5.085 5.125 122,176 +0.01(+0.22%)
May 10, 2007 5.119 5.142 5.057 5.114 65,505 +0.00(+0.00%)
May 09, 2007 5.114 5.136 5.080 5.114 52,950 +0.01(+0.11%)
May 08, 2007 5.114 5.136 5.017 5.108 208,679 +0.01(+0.11%)
May 07, 2007 5.080 5.125 5.028 5.102 114,304 +0.01(+0.11%)
May 04, 2007 5.091 5.136 5.034 5.097 67,498 +0.02(+0.34%)
May 03, 2007 5.074 5.102 5.034 5.080 70,539 +0.00(+0.00%)
May 02, 2007 5.085 5.085 5.046 5.080 70,127 +0.04(+0.79%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.