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 )

10.60 +0.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2012 5.455 5.455 5.292 5.396 96,239 +0.00(+0.00%)
Aug 30, 2012 5.436 5.525 5.298 5.396 266,836 -0.50(-8.44%)
Aug 29, 2012 5.665 5.894 5.547 5.894 85,229 +0.28(+4.90%)
Aug 27, 2012 5.678 5.724 5.580 5.619 30,381 -0.03(-0.46%)
Aug 24, 2012 5.468 5.809 5.442 5.645 94,299 +0.18(+3.36%)
Aug 23, 2012 5.567 5.567 5.409 5.462 32,250 -0.09(-1.65%)
Aug 22, 2012 5.554 5.645 5.547 5.554 37,552 -0.03(-0.47%)
Aug 21, 2012 5.698 5.750 5.535 5.580 53,687 -0.09(-1.62%)
Aug 20, 2012 5.698 5.698 5.515 5.671 54,128 -0.03(-0.46%)
Aug 17, 2012 5.547 5.698 5.540 5.698 95,272 +0.13(+2.35%)
Aug 16, 2012 5.403 5.567 5.396 5.567 70,928 +0.15(+2.78%)
Aug 15, 2012 5.364 5.442 5.364 5.416 24,964 +0.06(+1.10%)
Aug 14, 2012 5.467 5.526 5.338 5.357 55,568 -0.10(-1.78%)
Aug 13, 2012 5.461 5.491 5.318 5.454 90,468 -0.03(-0.47%)
Aug 10, 2012 5.545 5.545 5.480 5.480 14,823 -0.07(-1.28%)
Aug 09, 2012 5.487 5.564 5.461 5.551 18,571 +0.08(+1.42%)
Aug 08, 2012 5.474 5.564 5.454 5.474 36,236 -0.01(-0.24%)
Aug 07, 2012 5.519 5.571 5.454 5.487 83,685 -0.02(-0.35%)
Aug 06, 2012 5.312 5.519 5.286 5.506 59,371 +0.17(+3.28%)
Aug 03, 2012 5.279 5.370 5.253 5.331 59,187 +0.15(+2.88%)
Aug 02, 2012 5.215 5.279 5.182 5.182 63,567 -0.03(-0.62%)
Aug 01, 2012 5.247 5.312 5.202 5.215 107,100 -0.01(-0.12%)
Jul 31, 2012 5.247 5.292 5.182 5.221 93,359 -0.05(-0.86%)
Jul 30, 2012 5.377 5.402 5.260 5.266 28,431 -0.13(-2.40%)
Jul 27, 2012 5.357 5.409 5.312 5.396 67,157 +0.05(+0.97%)
Jul 26, 2012 5.357 5.396 5.305 5.344 112,344 +0.07(+1.35%)
Jul 25, 2012 5.228 5.331 5.207 5.273 53,237 +0.10(+2.00%)
Jul 24, 2012 5.215 5.234 5.156 5.169 46,229 -0.01(-0.13%)
Jul 23, 2012 5.195 5.247 5.169 5.176 66,690 -0.10(-1.84%)
Jul 20, 2012 5.305 5.331 5.266 5.273 92,070 -0.05(-0.97%)
Jul 19, 2012 5.532 5.545 5.312 5.325 129,573 -0.20(-3.63%)
Jul 18, 2012 5.506 5.629 5.506 5.526 66,671 +0.00(+0.00%)
Jul 17, 2012 5.538 5.538 5.435 5.526 50,176 +0.00(+0.00%)
Jul 16, 2012 5.480 5.532 5.422 5.526 27,937 +0.01(+0.23%)
Jul 13, 2012 5.493 5.545 5.487 5.513 78,806 +0.03(+0.47%)
Jul 12, 2012 5.441 5.519 5.409 5.487 64,249 -0.01(-0.24%)
Jul 11, 2012 5.467 5.532 5.422 5.500 57,938 +0.06(+1.19%)
Jul 10, 2012 5.551 5.551 5.435 5.435 64,856 -0.10(-1.76%)
Jul 09, 2012 5.493 5.564 5.441 5.532 72,713 +0.00(+0.00%)
Jul 06, 2012 5.545 5.623 5.493 5.532 78,275 -0.06(-1.16%)
Jul 05, 2012 5.538 5.636 5.480 5.597 168,495 +0.05(+0.82%)
Jul 03, 2012 5.389 5.577 5.389 5.551 136,640 +0.11(+2.02%)
Jul 02, 2012 5.137 5.441 5.137 5.441 170,968 +0.29(+5.66%)
Jun 29, 2012 5.260 5.260 5.091 5.150 281,754 -0.03(-0.50%)
Jun 28, 2012 5.156 5.225 5.027 5.176 106,753 -0.03(-0.50%)
Jun 27, 2012 5.389 5.402 5.150 5.202 228,810 -0.20(-3.72%)
Jun 26, 2012 5.377 5.480 5.312 5.402 268,036 +0.02(+0.36%)
Jun 25, 2012 5.331 5.500 5.127 5.383 148,768 -0.14(-2.58%)
Jun 22, 2012 5.435 5.538 5.053 5.526 630,918 +0.08(+1.55%)
Jun 21, 2012 5.338 5.454 5.305 5.441 163,659 +0.06(+1.20%)
Jun 20, 2012 5.441 5.493 5.357 5.377 34,810 -0.08(-1.43%)
Jun 19, 2012 5.279 5.493 5.279 5.454 101,407 +0.20(+3.82%)
Jun 18, 2012 5.402 5.480 5.247 5.253 99,286 -0.17(-3.22%)
Jun 15, 2012 5.480 5.526 5.409 5.428 143,141 -0.08(-1.41%)
Jun 14, 2012 5.428 5.584 5.428 5.506 73,292 +0.07(+1.31%)
Jun 13, 2012 5.370 5.480 5.338 5.435 68,601 +0.08(+1.45%)
Jun 12, 2012 5.325 5.377 5.279 5.357 104,430 +0.03(+0.61%)
Jun 11, 2012 5.610 5.610 5.325 5.325 67,390 -0.19(-3.52%)
Jun 08, 2012 5.506 5.590 5.454 5.519 58,670 -0.01(-0.12%)
Jun 07, 2012 5.616 5.616 5.474 5.526 94,689 -0.01(-0.23%)
Jun 06, 2012 5.409 5.538 5.344 5.538 81,243 +0.15(+2.76%)
Jun 05, 2012 5.143 5.402 5.143 5.389 81,448 +0.23(+4.52%)
Jun 04, 2012 5.059 5.163 5.059 5.156 129,355 +0.09(+1.79%)
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.