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 )

10.75 +0.15 (+1.42%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 22, 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, 2009 3.489 3.636 3.415 3.580 102,495 +0.05(+1.29%)
Aug 28, 2009 3.602 3.693 3.494 3.534 45,676 -0.03(-0.96%)
Aug 27, 2009 3.648 3.648 3.500 3.568 59,479 -0.10(-2.64%)
Aug 26, 2009 3.659 3.727 3.608 3.665 67,714 -0.02(-0.46%)
Aug 25, 2009 3.659 3.784 3.546 3.682 310,375 +0.04(+1.09%)
Aug 24, 2009 3.648 3.665 3.597 3.642 126,594 -0.01(-0.16%)
Aug 21, 2009 3.636 3.648 3.591 3.648 140,883 +0.10(+2.72%)
Aug 20, 2009 3.602 3.665 3.489 3.551 82,755 -0.05(-1.42%)
Aug 19, 2009 3.557 3.625 3.455 3.602 50,665 -0.03(-0.78%)
Aug 18, 2009 3.563 3.648 3.494 3.631 78,228 +0.09(+2.40%)
Aug 17, 2009 3.523 3.642 3.455 3.546 88,093 -0.06(-1.58%)
Aug 14, 2009 3.580 3.648 3.574 3.602 123,681 -0.01(-0.31%)
Aug 13, 2009 3.591 3.654 3.455 3.614 69,497 +0.06(+1.76%)
Aug 12, 2009 3.466 3.608 3.438 3.551 103,903 +0.10(+2.97%)
Aug 11, 2009 3.585 3.585 3.415 3.449 118,901 -0.15(-4.26%)
Aug 10, 2009 3.614 3.631 3.467 3.602 30,780 -0.06(-1.55%)
Aug 07, 2009 3.750 3.750 3.540 3.659 77,149 +0.00(+0.00%)
Aug 06, 2009 3.722 3.750 3.631 3.659 76,334 -0.05(-1.38%)
Aug 05, 2009 3.807 3.807 3.665 3.710 121,757 -0.10(-2.68%)
Aug 04, 2009 3.693 3.818 3.631 3.813 116,807 +0.09(+2.44%)
Aug 03, 2009 3.636 3.733 3.494 3.722 377,565 +0.08(+2.18%)
Jul 31, 2009 3.523 3.693 3.256 3.642 102,004 +0.08(+2.23%)
Jul 30, 2009 3.466 3.602 3.409 3.563 105,418 +0.16(+4.85%)
Jul 29, 2009 3.409 3.460 3.364 3.398 30,952 -0.06(-1.64%)
Jul 28, 2009 3.438 3.477 3.381 3.455 66,269 -0.03(-0.82%)
Jul 27, 2009 3.472 3.511 3.438 3.483 39,806 -0.02(-0.49%)
Jul 24, 2009 3.494 3.528 3.466 3.500 57,879 -0.05(-1.44%)
Jul 23, 2009 3.472 3.568 3.426 3.551 130,406 +0.07(+1.96%)
Jul 22, 2009 3.398 3.483 3.364 3.483 63,930 +0.05(+1.49%)
Jul 21, 2009 3.432 3.466 3.318 3.432 64,034 +0.01(+0.33%)
Jul 20, 2009 3.409 3.421 3.341 3.421 93,918 +0.01(+0.33%)
Jul 17, 2009 3.409 3.409 3.341 3.409 91,569 +0.00(+0.00%)
Jul 16, 2009 3.347 3.409 3.199 3.409 81,433 +0.03(+0.84%)
Jul 15, 2009 3.273 3.381 3.252 3.381 96,706 +0.16(+4.94%)
Jul 14, 2009 3.176 3.250 3.085 3.222 24,240 +0.03(+1.07%)
Jul 13, 2009 3.085 3.199 3.006 3.188 66,084 +0.06(+1.81%)
Jul 10, 2009 2.921 3.165 2.921 3.131 66,711 +0.19(+6.58%)
Jul 09, 2009 3.000 3.171 2.938 2.938 59,486 -0.02(-0.77%)
Jul 08, 2009 3.046 3.125 2.909 2.960 83,929 -0.05(-1.70%)
Jul 07, 2009 3.205 3.267 3.006 3.011 71,074 -0.18(-5.53%)
Jul 06, 2009 3.108 3.403 3.108 3.188 103,947 +0.07(+2.37%)
Jul 02, 2009 3.324 3.324 3.114 3.114 97,920 -0.28(-8.21%)
Jul 01, 2009 3.301 3.398 3.199 3.392 138,484 +0.12(+3.65%)
Jun 30, 2009 3.142 3.358 3.074 3.273 122,069 +0.14(+4.54%)
Jun 29, 2009 3.318 3.352 3.108 3.131 204,574 -0.27(-7.86%)
Jun 26, 2009 2.960 3.415 2.790 3.398 1,131,063 +0.56(+19.84%)
Jun 25, 2009 2.767 2.869 2.722 2.835 144,968 +0.05(+1.63%)
Jun 24, 2009 2.869 2.892 2.773 2.790 93,966 -0.05(-1.80%)
Jun 23, 2009 2.881 3.074 2.824 2.841 97,037 -0.02(-0.60%)
Jun 22, 2009 2.892 3.085 2.858 2.858 171,737 -0.24(-7.71%)
Jun 19, 2009 3.119 3.119 3.068 3.097 143,182 +0.04(+1.30%)
Jun 18, 2009 3.040 3.108 2.983 3.057 60,928 +0.02(+0.56%)
Jun 17, 2009 3.114 3.114 2.994 3.040 77,853 +0.06(+2.10%)
Jun 16, 2009 3.085 3.176 2.972 2.977 94,024 -0.04(-1.32%)
Jun 15, 2009 3.182 3.182 2.972 3.017 58,473 -0.14(-4.32%)
Jun 12, 2009 3.108 3.165 3.023 3.153 56,007 +0.02(+0.54%)
Jun 11, 2009 3.068 3.148 3.063 3.136 45,408 +0.09(+2.79%)
Jun 10, 2009 3.250 3.250 2.972 3.051 125,149 -0.15(-4.79%)
Jun 09, 2009 3.205 3.267 3.182 3.205 67,728 +0.03(+1.08%)
Jun 08, 2009 3.188 3.239 3.165 3.171 57,427 -0.08(-2.45%)
Jun 05, 2009 3.227 3.261 3.182 3.250 50,438 +0.04(+1.24%)
Jun 04, 2009 3.199 3.216 3.136 3.210 53,798 +0.02(+0.71%)
Jun 03, 2009 3.131 3.188 3.017 3.188 63,796 +0.02(+0.72%)
Jun 02, 2009 2.983 3.182 2.983 3.165 134,839 +0.19(+6.50%)
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.