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 )

10.27 +0.29 (+2.91%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 31, 2004 3.494 3.494 3.386 3.409 118,269 -0.02(-0.68%)
Aug 30, 2004 3.500 3.506 3.409 3.432 238,827 +0.05(+1.34%)
Aug 27, 2004 3.409 3.409 3.381 3.386 140,445 -0.01(-0.17%)
Aug 26, 2004 3.318 3.392 3.250 3.392 101,726 +0.10(+3.11%)
Aug 25, 2004 3.267 3.324 3.176 3.290 196,764 +0.11(+3.39%)
Aug 24, 2004 3.182 3.216 3.159 3.182 136,573 +0.03(+0.90%)
Aug 23, 2004 3.017 3.182 3.017 3.153 236,891 +0.09(+2.78%)
Aug 20, 2004 3.108 3.125 2.932 3.068 124,077 -0.02(-0.72%)
Aug 19, 2004 3.125 3.125 3.011 3.090 100,670 +0.02(+0.54%)
Aug 18, 2004 3.102 3.125 3.011 3.074 64,252 -0.03(-0.92%)
Aug 17, 2004 3.068 3.125 3.011 3.102 67,054 -0.05(-1.44%)
Aug 16, 2004 3.011 3.182 2.983 3.148 71,806 +0.14(+4.55%)
Aug 13, 2004 3.205 3.205 2.965 3.011 62,126 -0.15(-4.87%)
Aug 12, 2004 3.159 3.182 3.011 3.165 60,366 +0.04(+1.27%)
Aug 11, 2004 2.943 3.176 2.926 3.125 84,478 +0.05(+1.48%)
Aug 10, 2004 3.040 3.097 2.938 3.080 83,950 +0.13(+4.23%)
Aug 09, 2004 2.898 3.091 2.898 2.955 73,504 +0.08(+2.77%)
Aug 06, 2004 3.023 3.080 2.858 2.875 123,549 -0.30(-9.32%)
Aug 05, 2004 3.176 3.176 3.068 3.171 56,142 +0.01(+0.18%)
Aug 04, 2004 3.182 3.182 3.113 3.165 40,655 +0.06(+1.83%)
Aug 03, 2004 3.153 3.188 3.102 3.108 38,571 -0.07(-2.32%)
Aug 02, 2004 3.125 3.182 3.102 3.182 54,030 +0.01(+0.36%)
Jul 30, 2004 3.108 3.182 3.081 3.171 98,910 +0.06(+2.01%)
Jul 29, 2004 3.040 3.125 3.040 3.108 68,638 +0.07(+2.24%)
Jul 28, 2004 3.182 3.233 3.011 3.040 243,579 -0.13(-4.12%)
Jul 27, 2004 3.296 3.296 3.171 3.171 47,343 -0.04(-1.24%)
Jul 26, 2004 3.239 3.290 3.210 3.210 45,935 -0.06(-1.74%)
Jul 23, 2004 3.182 3.296 3.182 3.267 59,662 +0.06(+1.95%)
Jul 22, 2004 3.165 3.227 3.165 3.205 70,750 +0.02(+0.57%)
Jul 21, 2004 3.182 3.330 3.182 3.186 56,142 -0.07(-2.13%)
Jul 20, 2004 3.159 3.267 3.159 3.256 32,207 +0.07(+2.32%)
Jul 19, 2004 3.176 3.233 3.125 3.182 199,228 -0.09(-2.61%)
Jul 16, 2004 3.267 3.324 3.267 3.267 81,838 -0.02(-0.69%)
Jul 15, 2004 3.409 3.409 3.261 3.290 76,382 -0.07(-2.00%)
Jul 14, 2004 3.409 3.409 3.341 3.357 31,151 -0.02(-0.54%)
Jul 13, 2004 3.381 3.432 3.338 3.375 170,540 +0.00(+0.00%)
Jul 12, 2004 3.352 3.466 3.352 3.375 68,110 -0.07(-2.14%)
Jul 09, 2004 3.409 3.460 3.375 3.449 70,398 +0.04(+1.17%)
Jul 08, 2004 3.426 3.438 3.358 3.409 170,540 +0.02(+0.67%)
Jul 07, 2004 3.409 3.409 3.352 3.386 83,598 +0.01(+0.17%)
Jul 06, 2004 3.449 3.460 3.347 3.381 106,477 -0.03(-0.83%)
Jul 02, 2004 3.438 3.438 3.341 3.409 120,557 -0.01(-0.17%)
Jul 01, 2004 3.517 3.517 3.341 3.415 168,076 -0.05(-1.31%)
Jun 30, 2004 3.335 3.580 3.222 3.460 753,969 +0.36(+11.74%)
Jun 29, 2004 3.125 3.233 3.034 3.097 49,807 -0.05(-1.45%)
Jun 28, 2004 3.034 3.205 3.034 3.142 148,365 +0.02(+0.55%)
Jun 25, 2004 2.983 3.125 2.983 3.125 83,598 +0.14(+4.76%)
Jun 24, 2004 3.153 3.153 2.983 2.983 177,404 -0.17(-5.41%)
Jun 23, 2004 3.136 3.165 3.125 3.153 109,293 -0.03(-0.89%)
Jun 22, 2004 3.210 3.210 3.097 3.182 91,870 +0.02(+0.72%)
Jun 21, 2004 3.199 3.227 3.153 3.159 60,366 -0.05(-1.59%)
Jun 18, 2004 3.153 3.239 3.153 3.210 151,709 +0.03(+1.07%)
Jun 17, 2004 3.239 3.239 3.136 3.176 38,719 -0.06(-1.76%)
Jun 16, 2004 3.153 3.239 3.125 3.233 31,151 +0.08(+2.52%)
Jun 15, 2004 3.239 3.267 3.142 3.153 209,083 -0.02(-0.54%)
Jun 14, 2004 3.205 3.233 3.136 3.171 66,526 -0.05(-1.41%)
Jun 10, 2004 3.188 3.267 3.188 3.216 78,318 +0.03(+0.89%)
Jun 09, 2004 3.264 3.324 3.182 3.188 139,213 -0.08(-2.43%)
Jun 08, 2004 3.210 3.335 3.210 3.267 80,430 +0.03(+0.88%)
Jun 07, 2004 3.352 3.364 3.239 3.239 134,285 -0.04(-1.21%)
Jun 04, 2004 3.330 3.335 3.250 3.278 84,302 -0.07(-2.04%)
Jun 03, 2004 3.608 3.631 3.284 3.347 284,938 -0.32(-8.68%)
Jun 02, 2004 3.767 3.767 3.614 3.665 24,463 +0.05(+1.27%)
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.