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 )

10.45 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 8.198 8.309 8.111 8.293 44,273 +0.09(+1.06%)
Jan 30, 2017 8.364 8.372 8.159 8.206 50,384 -0.28(-3.26%)
Jan 27, 2017 8.696 8.704 8.340 8.483 44,730 -0.21(-2.45%)
Jan 26, 2017 8.325 8.744 8.248 8.696 182,087 +0.48(+5.87%)
Jan 25, 2017 8.127 8.238 8.119 8.214 50,476 +0.09(+1.17%)
Jan 24, 2017 7.890 8.135 7.861 8.119 98,807 +0.27(+3.42%)
Jan 23, 2017 7.850 7.969 7.708 7.850 67,236 +0.02(+0.20%)
Jan 20, 2017 7.811 7.945 7.661 7.835 85,368 -0.01(-0.10%)
Jan 19, 2017 8.001 8.001 7.827 7.842 37,246 -0.09(-1.20%)
Jan 18, 2017 7.898 7.993 7.843 7.937 28,246 +0.05(+0.60%)
Jan 17, 2017 8.064 8.147 7.716 7.890 62,055 -0.26(-3.20%)
Jan 13, 2017 8.151 8.151 8.151 0 +0.06(+0.78%)
Jan 12, 2017 8.182 8.182 7.977 8.087 43,769 -0.12(-1.45%)
Jan 11, 2017 8.127 8.246 8.115 8.206 34,782 +0.05(+0.58%)
Jan 10, 2017 8.127 8.261 8.111 8.159 29,423 -0.02(-0.19%)
Jan 09, 2017 8.214 8.225 8.103 8.174 42,427 -0.03(-0.39%)
Jan 06, 2017 8.301 8.301 8.198 8.206 34,255 -0.06(-0.67%)
Jan 05, 2017 8.420 8.451 8.261 8.261 45,074 -0.15(-1.79%)
Jan 04, 2017 8.182 8.435 8.103 8.412 62,829 +0.21(+2.50%)
Jan 03, 2017 8.182 8.475 8.143 8.206 42,158 +0.04(+0.48%)
Dec 30, 2016 8.167 8.167 8.167 0 -0.08(-0.96%)
Dec 29, 2016 8.222 8.309 8.202 8.246 13,253 +0.04(+0.48%)
Dec 28, 2016 8.372 8.522 8.190 8.206 31,292 -0.13(-1.52%)
Dec 27, 2016 8.396 8.483 8.269 8.333 45,848 -0.12(-1.40%)
Dec 23, 2016 8.451 8.451 8.451 0 +0.04(+0.47%)
Dec 22, 2016 8.140 8.498 8.140 8.412 45,005 +0.00(+0.00%)
Dec 21, 2016 8.617 8.617 8.396 8.412 51,339 -0.21(-2.39%)
Dec 20, 2016 8.625 8.680 8.546 8.617 69,996 +0.02(+0.28%)
Dec 19, 2016 8.443 8.696 8.443 8.593 67,730 +0.09(+1.12%)
Dec 16, 2016 8.483 8.609 8.428 8.499 303,587 +0.07(+0.84%)
Dec 15, 2016 8.483 8.641 8.396 8.427 91,973 -0.08(-0.93%)
Dec 14, 2016 8.617 8.696 8.483 8.506 57,623 -0.16(-1.82%)
Dec 13, 2016 8.704 8.724 8.610 8.665 57,787 +0.05(+0.55%)
Dec 12, 2016 8.688 8.775 8.578 8.617 143,927 -0.07(-0.82%)
Dec 09, 2016 8.617 8.720 8.479 8.688 120,124 +0.11(+1.29%)
Dec 08, 2016 8.246 8.586 8.223 8.578 98,314 +0.33(+4.03%)
Dec 07, 2016 8.206 8.278 8.127 8.246 87,653 -0.01(-0.10%)
Dec 06, 2016 8.356 8.459 8.151 8.254 62,322 -0.04(-0.48%)
Dec 05, 2016 8.238 8.348 8.143 8.293 77,682 +0.15(+1.84%)
Dec 02, 2016 8.064 8.261 8.064 8.143 117,930 +0.08(+0.98%)
Dec 01, 2016 8.775 8.910 8.064 8.064 136,160 -0.65(-7.44%)
Nov 30, 2016 8.910 9.012 8.657 8.712 62,117 -0.23(-2.56%)
Nov 29, 2016 9.028 9.052 8.886 8.941 65,990 -0.04(-0.44%)
Nov 28, 2016 8.886 9.084 8.854 8.981 59,180 +0.13(+1.43%)
Nov 25, 2016 8.965 8.965 8.704 8.854 44,121 -0.04(-0.44%)
Nov 23, 2016 8.894 8.894 8.894 0 -0.20(-2.17%)
Nov 22, 2016 8.807 9.123 8.765 9.091 107,602 +0.28(+3.23%)
Nov 21, 2016 8.499 8.815 8.446 8.807 63,237 +0.25(+2.96%)
Nov 18, 2016 8.293 8.562 8.238 8.554 86,102 +0.24(+2.85%)
Nov 17, 2016 8.340 8.546 8.230 8.317 90,496 +0.02(+0.19%)
Nov 16, 2016 8.301 8.435 8.246 8.301 74,125 -0.04(-0.47%)
Nov 15, 2016 8.459 8.564 8.309 8.340 44,840 -0.09(-1.03%)
Nov 14, 2016 8.688 8.688 8.283 8.427 80,490 -0.14(-1.66%)
Nov 11, 2016 8.246 8.649 8.246 8.570 153,258 +0.37(+4.53%)
Nov 10, 2016 8.348 8.483 8.103 8.198 123,252 -0.04(-0.48%)
Nov 09, 2016 7.716 8.301 7.692 8.238 114,835 +0.18(+2.26%)
Nov 08, 2016 8.080 8.182 7.985 8.056 57,210 -0.09(-1.16%)
Nov 07, 2016 8.174 8.174 7.986 8.151 43,802 +0.15(+1.86%)
Nov 04, 2016 7.924 8.080 7.900 8.002 35,676 +0.10(+1.29%)
Nov 03, 2016 7.971 8.104 7.885 7.900 47,164 -0.02(-0.30%)
Nov 02, 2016 8.010 8.049 7.830 7.924 39,886 -0.05(-0.69%)
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.