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 (%)
Aug 30, 2002 1.676 1.739 1.591 1.739 28,687 +0.12(+7.75%)
Aug 29, 2002 1.648 1.648 1.597 1.614 8,623 -0.03(-2.07%)
Aug 28, 2002 1.682 1.682 1.591 1.648 74,094 +0.00(+0.00%)
Aug 27, 2002 1.625 1.705 1.619 1.648 58,782 +0.03(+1.75%)
Aug 26, 2002 1.705 1.784 1.619 1.619 84,126 -0.09(-5.00%)
Aug 23, 2002 1.773 1.778 1.551 1.705 170,804 -0.03(-1.66%)
Aug 22, 2002 1.592 1.784 1.563 1.733 106,653 +0.15(+9.35%)
Aug 21, 2002 1.608 1.682 1.580 1.585 98,030 +0.00(+0.00%)
Aug 20, 2002 1.580 1.602 1.580 1.585 22,527 +0.00(+0.00%)
Aug 16, 2002 1.563 1.614 1.557 1.585 40,127 +0.02(+1.45%)
Aug 15, 2002 1.585 1.597 1.534 1.563 54,558 -0.02(-1.11%)
Aug 14, 2002 1.619 1.619 1.551 1.580 84,478 -0.03(-2.08%)
Aug 13, 2002 1.608 1.619 1.591 1.614 43,823 +0.02(+1.43%)
Aug 12, 2002 1.591 1.595 1.574 1.591 9,503 -0.01(-0.71%)
Aug 07, 2002 1.606 1.619 1.585 1.602 54,118 +0.01(+0.71%)
Aug 06, 2002 1.580 1.648 1.580 1.591 117,213 +0.00(+0.00%)
Aug 05, 2002 1.563 1.619 1.540 1.591 122,141 -0.01(-0.36%)
Aug 02, 2002 1.619 1.648 1.597 1.597 31,679 -0.05(-3.10%)
Aug 01, 2002 1.648 1.648 1.591 1.648 23,759 -0.03(-1.69%)
Jul 31, 2002 1.750 1.784 1.676 1.676 20,591 +0.00(+0.00%)
Jul 30, 2002 1.648 1.756 1.591 1.676 58,078 +0.03(+1.72%)
Jul 29, 2002 1.540 1.648 1.540 1.648 50,335 +0.07(+4.32%)
Jul 26, 2002 1.534 1.585 1.534 1.580 85,358 -0.02(-1.07%)
Jul 25, 2002 1.511 1.597 1.420 1.597 6,476,673 +0.06(+4.07%)
Jul 24, 2002 1.534 1.534 1.477 1.534 117,653 -0.01(-0.95%)
Jul 23, 2002 1.534 1.614 1.528 1.549 84,302 +0.04(+2.86%)
Jul 22, 2002 1.642 1.665 1.506 1.506 86,414 -0.06(-4.03%)
Jul 19, 2002 1.511 1.648 1.506 1.569 81,662 -0.05(-3.11%)
Jul 17, 2002 1.648 1.659 1.619 1.619 21,823 -0.09(-5.00%)
Jul 12, 2002 1.705 1.732 1.705 1.705 43,823 -0.02(-1.30%)
Jul 11, 2002 1.733 1.733 1.665 1.727 94,862 -0.02(-1.31%)
Jul 10, 2002 1.733 1.756 1.693 1.750 70,046 +0.02(+0.98%)
Jul 09, 2002 1.739 1.784 1.722 1.733 32,911 -0.07(-4.09%)
Jul 08, 2002 1.739 1.807 1.739 1.807 17,599 +0.07(+3.92%)
Jul 05, 2002 1.733 1.790 1.733 1.739 29,039 +0.01(+0.33%)
Jul 04, 2002 1.733 1.761 1.733 1.733 23,759 +0.00(+0.00%)
Jul 03, 2002 1.733 1.761 1.733 1.733 23,759 -0.00(-0.16%)
Jul 02, 2002 1.733 1.847 1.733 1.736 40,127 -0.03(-1.77%)
Jul 01, 2002 1.744 1.847 1.710 1.767 84,126 -0.10(-5.18%)
Jun 28, 2002 1.778 1.864 1.733 1.864 88,878 +0.09(+5.13%)
Jun 27, 2002 1.761 1.801 1.761 1.773 29,567 -0.00(-0.07%)
Jun 26, 2002 1.739 1.847 1.733 1.774 91,342 -0.03(-1.82%)
Jun 25, 2002 1.705 1.807 1.705 1.807 34,495 -0.01(-0.63%)
Jun 21, 2002 1.875 1.875 1.818 1.818 319,609 -0.06(-3.03%)
Jun 20, 2002 1.881 1.903 1.869 1.875 71,982 -0.02(-0.90%)
Jun 19, 2002 1.983 2.017 1.892 1.892 28,863 -0.03(-1.77%)
Jun 18, 2002 1.920 2.045 1.920 1.926 58,078 -0.03(-1.74%)
Jun 17, 2002 1.892 1.977 1.892 1.960 74,622 +0.00(+0.00%)
Jun 14, 2002 1.875 1.977 1.841 1.960 90,286 -0.02(-0.83%)
Jun 12, 2002 1.960 1.994 1.903 1.977 133,757 +0.02(+0.84%)
Jun 11, 2002 1.989 2.119 1.960 1.960 494,198 +0.00(+0.00%)
Jun 10, 2002 1.938 1.960 1.903 1.960 445,623 +0.05(+2.37%)
Jun 07, 2002 1.989 2.017 1.909 1.915 296,554 -0.11(-5.60%)
Jun 06, 2002 2.074 2.074 2.023 2.028 39,071 -0.06(-2.72%)
Jun 05, 2002 2.153 2.159 1.989 2.085 29,567 +0.10(+4.86%)
May 31, 2002 1.892 1.994 1.881 1.989 84,302 +0.02(+0.86%)
May 28, 2002 1.932 1.983 1.847 1.972 63,886 +0.01(+0.61%)
May 27, 2002 1.875 1.960 1.875 1.960 24,639 +0.00(+0.00%)
May 24, 2002 1.875 1.960 1.875 1.960 24,639 -0.01(-0.61%)
May 23, 2002 1.813 1.875 1.767 1.972 133,053 +0.15(+8.44%)
May 22, 2002 1.847 1.869 1.818 1.818 35,903 -0.03(-1.63%)
May 21, 2002 1.807 1.864 1.790 1.848 43,295 +0.06(+3.27%)
May 20, 2002 1.818 1.852 1.773 1.790 14,783 -0.03(-1.56%)
May 17, 2002 1.852 1.852 1.750 1.818 54,910 +0.03(+1.59%)
May 16, 2002 1.818 1.858 1.790 1.790 17,071 -0.06(-3.08%)
May 15, 2002 1.773 1.869 1.773 1.847 79,198 +0.08(+4.50%)
May 14, 2002 1.767 1.790 1.761 1.767 47,871 +0.00(+0.00%)
May 13, 2002 1.767 1.818 1.761 1.767 60,718 -0.01(-0.32%)
May 10, 2002 1.739 1.813 1.739 1.773 38,719 +0.01(+0.64%)
May 09, 2002 1.790 1.824 1.761 1.761 29,567 -0.09(-4.62%)
May 08, 2002 1.784 1.847 1.761 1.847 57,550 +0.02(+1.25%)
May 07, 2002 1.835 1.846 1.705 1.824 175,116 -0.03(-1.83%)
May 06, 2002 1.847 1.903 1.835 1.858 82,894 +0.01(+0.62%)
May 03, 2002 1.858 1.932 1.847 1.847 89,230 -0.03(-1.52%)
May 02, 2002 1.881 1.903 1.875 1.875 9,679 -0.01(-0.30%)
May 01, 2002 1.844 1.903 1.835 1.881 52,094 +0.01(+0.30%)
Apr 30, 2002 1.892 1.898 1.795 1.875 60,366 +0.02(+1.23%)
Apr 29, 2002 1.875 1.938 1.852 1.852 13,023 -0.02(-1.21%)
Apr 26, 2002 1.955 1.960 1.875 1.875 56,318 -0.09(-4.35%)
Apr 25, 2002 1.875 1.960 1.824 1.960 53,678 +0.06(+2.99%)
Apr 24, 2002 1.858 1.903 1.818 1.903 90,814 +0.03(+1.82%)
Apr 23, 2002 1.847 1.886 1.847 1.869 20,591 +0.00(+0.00%)
Apr 22, 2002 1.903 1.909 1.858 1.869 32,911 -0.04(-2.08%)
Apr 19, 2002 1.938 1.960 1.886 1.909 41,183 -0.02(-1.03%)
Apr 18, 2002 1.886 1.972 1.875 1.929 28,511 +0.05(+2.57%)
Apr 17, 2002 1.875 1.903 1.855 1.881 42,239 +0.01(+0.30%)
Apr 16, 2002 1.824 1.875 1.824 1.875 48,047 +0.05(+2.48%)
Apr 15, 2002 1.841 1.847 1.824 1.830 38,015 -0.02(-0.92%)
Apr 12, 2002 1.858 1.960 1.841 1.847 56,846 -0.01(-0.61%)
Apr 11, 2002 1.864 1.960 1.841 1.858 49,631 +0.02(+0.93%)
Apr 10, 2002 1.903 1.903 1.830 1.841 55,790 -0.05(-2.70%)
Apr 09, 2002 1.881 1.977 1.864 1.892 30,095 +0.02(+0.91%)
Apr 08, 2002 1.903 1.949 1.858 1.875 40,303 -0.05(-2.65%)
Apr 05, 2002 1.903 1.971 1.875 1.926 41,535 +0.00(+0.00%)
Apr 04, 2002 1.932 1.960 1.875 1.926 26,927 -0.01(-0.29%)
Apr 03, 2002 1.989 2.051 1.898 1.932 28,511 -0.02(-1.16%)
Apr 02, 2002 1.989 1.989 1.858 1.955 38,719 +0.01(+0.29%)
Apr 01, 2002 2.017 2.017 1.938 1.949 29,391 -0.07(-3.62%)
Mar 29, 2002 2.074 2.097 2.006 2.022 74,798 +0.00(+0.00%)
Mar 28, 2002 2.074 2.097 2.006 2.022 74,798 -0.05(-2.49%)
Mar 27, 2002 2.034 2.085 2.023 2.074 71,806 +0.05(+2.24%)
Mar 26, 2002 2.040 2.102 1.994 2.028 67,406 -0.02(-0.83%)
Mar 25, 2002 2.045 2.091 1.898 2.045 103,309 -0.01(-0.57%)
Mar 22, 2002 2.045 2.091 1.835 2.057 60,894 +0.00(+0.02%)
Mar 21, 2002 1.881 2.057 1.875 2.057 60,718 +0.12(+6.47%)
Mar 20, 2002 1.881 1.932 1.801 1.932 106,301 +0.00(+0.00%)
Mar 19, 2002 1.943 1.943 1.790 1.932 66,878 +0.00(+0.00%)
Mar 18, 2002 2.119 2.125 1.903 1.932 108,941 -0.17(-8.11%)
Mar 15, 2002 2.131 2.159 2.045 2.102 114,045 -0.03(-1.33%)
Mar 14, 2002 2.040 2.159 2.017 2.131 366,600 +0.12(+6.23%)
Mar 13, 2002 1.795 2.032 1.795 2.006 274,378 +0.24(+13.87%)
Mar 12, 2002 1.705 1.903 1.677 1.761 250,619 +0.07(+4.03%)
Mar 11, 2002 1.676 1.699 1.659 1.693 47,167 +0.03(+1.71%)
Mar 08, 2002 1.750 1.761 1.659 1.665 69,518 -0.09(-4.87%)
Mar 07, 2002 1.801 1.807 1.705 1.750 48,047 +0.00(+0.00%)
Mar 06, 2002 1.756 1.818 1.688 1.750 56,494 +0.03(+1.65%)
Mar 05, 2002 1.739 1.756 1.705 1.722 52,446 -0.02(-1.30%)
Mar 04, 2002 1.742 1.824 1.710 1.744 150,301 +0.02(+1.32%)
Mar 01, 2002 1.710 1.733 1.631 1.722 61,950 -0.01(-0.66%)
Feb 28, 2002 1.727 1.739 1.705 1.733 24,639 -0.03(-1.61%)
Feb 27, 2002 1.727 1.761 1.705 1.761 23,231 +0.03(+1.97%)
Feb 26, 2002 1.636 1.733 1.631 1.727 45,055 +0.06(+3.75%)
Feb 25, 2002 1.705 1.705 1.620 1.665 57,726 +0.01(+0.69%)
Feb 22, 2002 1.625 1.699 1.619 1.653 52,798 -0.02(-1.36%)
Feb 21, 2002 1.730 1.744 1.653 1.676 56,318 -0.11(-6.05%)
Feb 20, 2002 1.705 1.807 1.705 1.784 186,380 +0.04(+2.28%)
Feb 19, 2002 1.756 1.762 1.705 1.744 119,149 -0.05(-2.85%)
Feb 18, 2002 1.739 1.795 1.739 1.795 36,959 +0.00(+0.00%)
Feb 15, 2002 1.739 1.795 1.739 1.795 36,959 +0.06(+3.61%)
Feb 14, 2002 1.813 1.818 1.676 1.733 40,479 -0.06(-3.17%)
Feb 13, 2002 1.790 1.810 1.619 1.790 116,333 -0.01(-0.63%)
Feb 12, 2002 1.847 1.847 1.591 1.801 161,388 +0.01(+0.63%)
Feb 11, 2002 1.619 1.824 1.597 1.790 168,076 +0.20(+12.90%)
Feb 08, 2002 1.443 1.591 1.443 1.585 89,406 +0.05(+3.33%)
Feb 07, 2002 1.563 1.563 1.494 1.534 64,766 +0.03(+2.27%)
Feb 06, 2002 1.585 1.614 1.438 1.500 120,733 -0.09(-5.38%)
Feb 05, 2002 1.602 1.670 1.523 1.585 121,965 +0.00(+0.00%)
Feb 04, 2002 1.585 1.591 1.585 1.585 26,399 -0.01(-0.71%)
Feb 01, 2002 1.585 1.597 1.574 1.597 62,654 +0.01(+0.36%)
Jan 31, 2002 1.585 1.591 1.563 1.591 91,870 +0.01(+0.36%)
Jan 30, 2002 1.585 1.591 1.563 1.585 7,919 +0.00(+0.00%)
Jan 29, 2002 1.580 1.619 1.545 1.585 64,766 +0.02(+1.45%)
Jan 28, 2002 1.540 1.591 1.534 1.563 15,311 +0.03(+1.85%)
Jan 25, 2002 1.534 1.614 1.534 1.534 56,846 -0.02(-1.10%)
Jan 24, 2002 1.534 1.602 1.534 1.551 49,983 +0.01(+0.74%)
Jan 23, 2002 1.477 1.563 1.438 1.540 121,965 +0.08(+5.45%)
Jan 22, 2002 1.455 1.477 1.455 1.460 96,094 +0.00(+0.00%)
Jan 21, 2002 1.438 1.477 1.426 1.460 31,503 +0.00(+0.00%)
Jan 18, 2002 1.438 1.477 1.426 1.460 31,503 +0.01(+0.39%)
Jan 17, 2002 1.438 1.460 1.438 1.455 8,799 +0.01(+0.79%)
Jan 16, 2002 1.420 1.494 1.415 1.443 38,367 -0.02(-1.17%)
Jan 15, 2002 1.466 1.500 1.438 1.460 45,759 -0.01(-0.39%)
Jan 14, 2002 1.460 1.494 1.460 1.466 47,519 -0.01(-0.77%)
Jan 11, 2002 1.438 1.506 1.438 1.477 80,958 +0.03(+1.96%)
Jan 10, 2002 1.432 1.517 1.426 1.449 56,846 +0.13(+9.91%)
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.