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 )

10.05 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 2.148 2.148 2.091 2.102 21,119 -0.06(-2.89%)
Apr 29, 2003 2.136 2.205 2.102 2.165 97,678 +0.01(+0.26%)
Apr 28, 2003 2.051 2.176 2.051 2.159 129,533 +0.07(+3.54%)
Apr 25, 2003 2.102 2.119 2.045 2.085 26,575 -0.02(-0.81%)
Apr 24, 2003 2.171 2.171 2.102 2.102 24,287 -0.07(-3.14%)
Apr 23, 2003 2.165 2.182 2.108 2.171 43,119 +0.00(+0.00%)
Apr 22, 2003 2.176 2.182 2.131 2.171 43,823 -0.01(-0.26%)
Apr 21, 2003 2.074 2.188 2.074 2.176 109,997 +0.10(+4.93%)
Apr 17, 2003 2.199 2.199 2.045 2.074 106,125 -0.13(-5.69%)
Apr 16, 2003 2.216 2.233 2.171 2.199 53,150 -0.03(-1.53%)
Apr 15, 2003 2.171 2.244 2.159 2.233 49,631 +0.05(+2.08%)
Apr 14, 2003 2.244 2.330 2.188 2.188 296,906 -0.05(-2.28%)
Apr 11, 2003 2.131 2.273 2.045 2.239 306,586 +0.16(+7.95%)
Apr 10, 2003 1.955 2.114 1.864 2.074 692,546 +0.17(+8.95%)
Apr 09, 2003 1.903 1.903 1.858 1.903 173,004 -0.01(-0.59%)
Apr 08, 2003 1.903 1.915 1.903 1.915 37,839 -0.02(-0.88%)
Apr 07, 2003 1.949 1.955 1.869 1.932 137,629 -0.02(-0.87%)
Apr 04, 2003 1.915 1.949 1.875 1.949 64,766 +0.02(+0.88%)
Apr 03, 2003 1.960 1.960 1.892 1.932 50,687 -0.01(-0.29%)
Apr 02, 2003 1.824 1.989 1.818 1.938 214,363 +0.09(+4.92%)
Apr 01, 2003 1.761 1.847 1.761 1.847 68,286 +0.09(+5.18%)
Mar 31, 2003 1.727 1.818 1.705 1.756 97,854 -0.05(-2.80%)
Mar 28, 2003 1.778 1.807 1.761 1.806 11,615 +0.02(+0.92%)
Mar 27, 2003 1.767 1.807 1.761 1.790 56,970 +0.00(+0.00%)
Mar 26, 2003 1.761 1.795 1.739 1.790 69,344 +0.03(+1.61%)
Mar 25, 2003 1.756 1.801 1.750 1.761 65,646 -0.02(-0.96%)
Mar 24, 2003 1.795 1.807 1.756 1.778 90,286 -0.03(-1.88%)
Mar 21, 2003 1.790 1.824 1.790 1.813 75,150 +0.02(+0.95%)
Mar 20, 2003 1.727 1.841 1.705 1.795 108,589 -0.02(-1.25%)
Mar 19, 2003 1.733 1.818 1.733 1.818 72,334 +0.06(+3.23%)
Mar 18, 2003 1.733 1.784 1.688 1.761 84,302 +0.05(+2.99%)
Mar 17, 2003 1.705 1.756 1.705 1.710 34,199 -0.03(-1.63%)
Mar 14, 2003 1.705 1.756 1.699 1.739 23,231 +0.03(+2.00%)
Mar 13, 2003 1.716 1.795 1.676 1.705 69,342 -0.01(-0.66%)
Mar 12, 2003 1.710 1.761 1.710 1.716 30,887 +0.00(+0.00%)
Mar 11, 2003 1.710 1.761 1.710 1.716 61,950 +0.01(+0.30%)
Mar 10, 2003 1.790 1.790 1.710 1.711 31,679 -0.08(-4.41%)
Mar 07, 2003 1.699 1.807 1.699 1.790 36,607 +0.08(+4.62%)
Mar 06, 2003 1.750 1.767 1.705 1.711 38,543 -0.07(-4.11%)
Mar 05, 2003 1.790 1.790 1.733 1.784 14,783 -0.01(-0.32%)
Mar 04, 2003 1.830 1.835 1.761 1.790 47,871 -0.05(-2.78%)
Mar 03, 2003 1.790 1.841 1.744 1.841 69,518 +0.06(+3.51%)
Feb 28, 2003 1.767 1.778 1.767 1.778 5,279 +0.00(+0.00%)
Feb 27, 2003 1.733 1.778 1.733 1.778 52,798 +0.00(+0.03%)
Feb 26, 2003 1.767 1.778 1.733 1.778 17,951 -0.01(-0.35%)
Feb 25, 2003 1.807 1.824 1.767 1.784 97,678 -0.03(-1.57%)
Feb 24, 2003 1.773 1.835 1.750 1.813 77,966 +0.01(+0.31%)
Feb 21, 2003 1.733 1.847 1.705 1.807 170,364 +0.05(+2.58%)
Feb 20, 2003 1.602 1.773 1.568 1.761 104,541 +0.20(+12.73%)
Feb 19, 2003 1.557 1.619 1.534 1.563 19,007 -0.04(-2.79%)
Feb 18, 2003 1.534 1.608 1.534 1.607 11,087 +0.07(+4.39%)
Feb 14, 2003 1.545 1.591 1.534 1.540 74,094 -0.01(-0.73%)
Feb 13, 2003 1.580 1.580 1.551 1.551 55,614 -0.01(-0.73%)
Feb 12, 2003 1.614 1.614 1.551 1.563 23,407 -0.05(-3.17%)
Feb 11, 2003 1.602 1.619 1.585 1.614 7,215 -0.01(-0.35%)
Feb 10, 2003 1.534 1.636 1.534 1.619 22,879 +0.03(+1.79%)
Feb 07, 2003 1.648 1.648 1.540 1.591 19,007 -0.04(-2.44%)
Feb 06, 2003 1.659 1.665 1.631 1.631 42,591 -0.04(-2.35%)
Feb 05, 2003 1.619 1.676 1.619 1.670 36,959 +0.05(+3.12%)
Feb 04, 2003 1.648 1.648 1.602 1.619 13,903 -0.05(-2.73%)
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.