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 )

10.23 +0.25 (+2.53%)
Streaming Delayed Price Updated: 3:17 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 (%)
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%)
Nov 01, 2016 8.198 8.401 7.955 7.979 89,005 -0.18(-2.21%)
Oct 31, 2016 8.119 8.589 8.041 8.159 57,364 +0.02(+0.29%)
Oct 28, 2016 8.213 8.589 8.065 8.135 87,049 -0.10(-1.23%)
Oct 27, 2016 8.299 8.362 8.221 8.237 44,676 -0.11(-1.31%)
Oct 26, 2016 8.362 8.409 8.284 8.346 53,539 -0.02(-0.19%)
Oct 25, 2016 8.341 8.479 8.305 8.362 49,024 +0.04(+0.47%)
Oct 24, 2016 8.370 8.370 8.284 8.323 34,619 +0.03(+0.38%)
Oct 21, 2016 8.213 8.292 8.213 8.292 41,441 +0.05(+0.57%)
Oct 20, 2016 8.346 8.378 8.213 8.245 49,689 -0.07(-0.85%)
Oct 19, 2016 8.456 8.456 8.237 8.315 36,586 -0.13(-1.57%)
Oct 18, 2016 8.589 8.651 8.440 8.448 44,221 -0.12(-1.37%)
Oct 17, 2016 8.448 8.581 8.440 8.565 125,016 +0.09(+1.01%)
Oct 14, 2016 8.471 8.690 8.266 8.479 129,739 +0.05(+0.65%)
Oct 13, 2016 8.557 8.573 8.378 8.425 98,371 -0.19(-2.18%)
Oct 12, 2016 8.464 8.620 8.377 8.612 359,527 +0.17(+2.04%)
Oct 11, 2016 8.597 8.597 8.381 8.440 48,589 -0.13(-1.55%)
Oct 10, 2016 8.425 8.597 8.378 8.573 25,197 +0.21(+2.53%)
Oct 07, 2016 8.464 8.464 8.221 8.362 42,669 +0.02(+0.19%)
Oct 06, 2016 8.417 8.471 8.237 8.346 47,224 -0.11(-1.30%)
Oct 05, 2016 8.479 8.604 8.448 8.456 36,859 -0.06(-0.73%)
Oct 04, 2016 8.777 8.777 8.440 8.518 37,875 -0.12(-1.36%)
Oct 03, 2016 8.620 8.737 8.581 8.636 46,621 -0.05(-0.54%)
Sep 30, 2016 8.542 8.730 8.464 8.683 67,444 +0.22(+2.59%)
Sep 29, 2016 8.526 8.557 8.425 8.464 33,991 -0.07(-0.82%)
Sep 28, 2016 8.511 8.565 8.503 8.534 61,675 +0.00(+0.00%)
Sep 27, 2016 8.526 8.565 8.471 8.534 38,978 +0.05(+0.55%)
Sep 26, 2016 8.581 8.597 8.479 8.487 34,956 -0.11(-1.27%)
Sep 23, 2016 8.628 8.675 8.557 8.597 42,876 -0.01(-0.09%)
Sep 22, 2016 8.557 8.618 8.315 8.604 141,517 +0.13(+1.57%)
Sep 21, 2016 8.511 8.604 8.323 8.471 66,532 +0.01(+0.09%)
Sep 20, 2016 8.338 8.581 8.307 8.464 35,340 +0.13(+1.60%)
Sep 19, 2016 8.604 8.604 8.272 8.331 66,270 -0.21(-2.47%)
Sep 16, 2016 8.362 8.589 8.260 8.542 212,825 +0.22(+2.63%)
Sep 15, 2016 8.315 8.362 8.256 8.323 52,420 +0.05(+0.57%)
Sep 14, 2016 8.323 8.417 8.260 8.276 52,224 -0.07(-0.84%)
Sep 13, 2016 8.479 8.573 8.292 8.346 68,107 -0.14(-1.66%)
Sep 12, 2016 8.299 8.487 8.245 8.487 63,052 +0.21(+2.55%)
Sep 09, 2016 8.495 8.597 8.252 8.276 65,422 -0.32(-3.73%)
Sep 08, 2016 8.557 8.604 8.448 8.597 55,990 +0.06(+0.73%)
Sep 07, 2016 8.409 8.581 8.409 8.534 88,347 +0.16(+1.87%)
Sep 06, 2016 8.245 8.432 8.182 8.378 64,599 +0.19(+2.29%)
Sep 02, 2016 8.119 8.190 8.190 8.190 72,997 +0.14(+1.75%)
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.