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 (%)
Nov 30, 2018 9.425 9.681 8.846 8.863 229,990 -0.47(-5.02%)
Nov 29, 2018 9.255 9.391 9.127 9.332 202,531 +0.09(+1.01%)
Nov 28, 2018 9.136 9.281 8.999 9.238 123,954 +0.10(+1.12%)
Nov 27, 2018 9.110 9.272 8.658 9.136 178,576 -0.18(-1.92%)
Nov 26, 2018 9.434 9.464 9.272 9.315 71,882 -0.07(-0.73%)
Nov 23, 2018 9.144 9.502 9.144 9.383 34,146 +0.14(+1.57%)
Nov 21, 2018 9.238 9.238 9.238 0 +0.38(+4.33%)
Nov 20, 2018 9.204 9.408 8.778 8.854 244,638 -0.46(-4.94%)
Nov 19, 2018 9.664 9.673 9.238 9.315 93,254 -0.41(-4.21%)
Nov 16, 2018 9.732 9.928 9.596 9.724 80,966 -0.09(-0.95%)
Nov 15, 2018 9.758 9.910 9.606 9.817 64,887 +0.05(+0.52%)
Nov 14, 2018 9.986 10.00 9.699 9.767 79,274 -0.14(-1.45%)
Nov 13, 2018 10.05 10.17 9.843 9.910 58,352 -0.13(-1.26%)
Nov 12, 2018 10.10 10.21 9.910 10.04 155,459 -0.07(-0.67%)
Nov 09, 2018 10.48 10.53 10.07 10.10 81,028 -0.42(-4.01%)
Nov 08, 2018 10.43 10.55 10.35 10.53 74,186 +0.09(+0.89%)
Nov 07, 2018 10.02 10.49 10.02 10.43 98,523 +0.42(+4.22%)
Nov 06, 2018 9.598 10.10 9.598 10.01 118,273 +0.36(+3.76%)
Nov 05, 2018 9.843 9.868 9.522 9.649 61,993 -0.16(-1.64%)
Nov 02, 2018 9.708 9.834 9.691 9.809 61,955 +0.07(+0.69%)
Nov 01, 2018 9.725 9.767 9.674 9.741 73,754 +0.03(+0.26%)
Oct 31, 2018 9.792 9.868 9.568 9.716 130,661 +0.03(+0.35%)
Oct 30, 2018 9.412 9.725 9.412 9.682 75,844 +0.28(+2.96%)
Oct 29, 2018 9.606 9.750 9.303 9.404 66,592 -0.12(-1.24%)
Oct 26, 2018 9.556 9.682 9.328 9.522 93,703 -0.18(-1.83%)
Oct 25, 2018 9.497 9.716 9.480 9.699 85,708 +0.27(+2.86%)
Oct 24, 2018 9.488 9.615 9.404 9.429 128,857 -0.05(-0.53%)
Oct 23, 2018 9.269 9.522 9.210 9.480 71,996 +0.08(+0.90%)
Oct 22, 2018 9.328 9.412 9.167 9.395 112,864 +0.11(+1.18%)
Oct 19, 2018 9.438 9.539 9.184 9.286 173,903 -0.15(-1.61%)
Oct 18, 2018 9.919 9.919 9.421 9.438 102,265 -0.54(-5.41%)
Oct 17, 2018 9.868 10.01 9.699 9.978 106,803 +0.10(+1.03%)
Oct 16, 2018 9.573 9.902 9.454 9.877 109,993 +0.30(+3.08%)
Oct 15, 2018 9.530 9.758 9.429 9.581 105,502 -0.04(-0.44%)
Oct 12, 2018 9.792 9.893 9.378 9.623 343,897 -0.11(-1.13%)
Oct 11, 2018 10.02 10.30 9.716 9.733 308,648 -0.40(-3.92%)
Oct 10, 2018 10.03 10.21 10.03 10.13 298,266 +0.00(+0.00%)
Oct 09, 2018 10.09 10.25 10.02 10.13 270,223 -0.05(-0.50%)
Oct 08, 2018 10.21 10.30 10.11 10.18 225,242 -0.12(-1.15%)
Oct 05, 2018 10.15 10.42 10.15 10.30 171,415 +0.08(+0.74%)
Oct 04, 2018 10.20 10.26 10.05 10.22 159,552 -0.10(-0.98%)
Oct 03, 2018 10.19 10.36 10.10 10.32 190,882 +0.12(+1.16%)
Oct 02, 2018 10.19 10.32 10.13 10.21 148,518 +0.05(+0.50%)
Oct 01, 2018 10.26 10.32 10.13 10.16 167,722 -0.08(-0.82%)
Sep 28, 2018 10.09 10.32 10.09 10.24 117,633 +0.10(+1.00%)
Sep 27, 2018 9.995 10.17 9.953 10.14 171,391 +0.14(+1.44%)
Sep 26, 2018 10.05 10.13 9.953 9.995 128,599 -0.06(-0.59%)
Sep 25, 2018 9.978 10.09 9.910 10.05 107,859 +0.08(+0.76%)
Sep 24, 2018 9.919 10.05 9.885 9.978 109,163 +0.08(+0.77%)
Sep 21, 2018 9.792 9.969 9.674 9.902 246,876 +0.10(+1.03%)
Sep 20, 2018 9.708 9.860 9.657 9.801 115,954 +0.09(+0.96%)
Sep 19, 2018 10.10 10.34 9.606 9.708 145,557 -0.42(-4.17%)
Sep 18, 2018 10.24 10.37 10.07 10.13 150,293 -0.12(-1.15%)
Sep 17, 2018 11.06 11.25 10.22 10.25 266,992 -0.83(-7.47%)
Sep 14, 2018 10.82 11.19 10.82 11.08 109,696 +0.21(+1.94%)
Sep 13, 2018 11.04 11.45 10.83 10.86 188,933 -0.19(-1.68%)
Sep 12, 2018 10.83 11.09 10.76 11.05 371,976 +0.19(+1.79%)
Sep 11, 2018 11.42 11.51 10.85 10.86 296,790 -0.62(-5.44%)
Sep 10, 2018 11.49 11.60 11.35 11.48 107,047 -0.03(-0.22%)
Sep 07, 2018 11.62 11.78 11.35 11.51 233,726 -0.28(-2.36%)
Sep 06, 2018 12.32 12.48 11.35 11.78 472,491 -0.55(-4.45%)
Sep 05, 2018 15.05 15.30 11.93 12.33 942,857 -2.82(-18.61%)
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.