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:

Asure Software (NQ: ASUR )

10.06 -0.04 (-0.40%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.940 10.33 9.870 10.10 189,922 +0.16(+1.61%)
Jul 22, 2024 9.870 9.975 9.725 9.940 115,500 +0.14(+1.43%)
Jul 19, 2024 9.710 9.810 9.630 9.800 86,633 +0.09(+0.93%)
Jul 18, 2024 9.700 10.09 9.590 9.710 175,749 +0.09(+0.94%)
Jul 17, 2024 9.350 9.650 9.050 9.620 190,388 +0.14(+1.48%)
Jul 16, 2024 9.210 9.550 9.210 9.480 228,647 +0.41(+4.52%)
Jul 15, 2024 8.990 9.300 8.840 9.070 177,757 +0.16(+1.80%)
Jul 12, 2024 8.870 9.080 8.870 8.910 80,165 +0.14(+1.60%)
Jul 11, 2024 8.590 8.830 8.550 8.770 95,244 +0.35(+4.16%)
Jul 10, 2024 8.230 8.525 8.230 8.420 59,060 +0.23(+2.81%)
Jul 09, 2024 8.170 8.350 8.020 8.190 57,075 +0.02(+0.24%)
Jul 08, 2024 8.000 8.305 7.980 8.170 90,701 +0.18(+2.25%)
Jul 05, 2024 8.080 8.200 7.820 7.990 85,023 -0.09(-1.11%)
Jul 03, 2024 8.260 8.331 8.070 8.080 29,900 -0.17(-2.06%)
Jul 02, 2024 8.430 8.430 8.040 8.250 115,440 -0.17(-2.02%)
Jul 01, 2024 8.440 8.600 8.380 8.420 94,256 +0.02(+0.24%)
Jun 28, 2024 8.330 8.480 8.190 8.400 414,105 +0.16(+1.94%)
Jun 27, 2024 8.180 8.330 8.130 8.240 47,611 +0.07(+0.86%)
Jun 26, 2024 7.820 8.270 7.770 8.170 100,816 +0.28(+3.55%)
Jun 25, 2024 7.990 8.070 7.830 7.890 35,689 -0.09(-1.13%)
Jun 24, 2024 8.020 8.270 7.850 7.980 67,958 -0.04(-0.50%)
Jun 21, 2024 8.060 8.250 7.955 8.020 169,628 -0.06(-0.74%)
Jun 20, 2024 7.830 8.230 7.795 8.080 109,573 +0.25(+3.19%)
Jun 18, 2024 7.640 8.028 7.550 7.830 115,296 +0.21(+2.76%)
Jun 17, 2024 7.990 8.078 7.530 7.620 94,172 -0.37(-4.63%)
Jun 14, 2024 7.890 8.020 7.870 7.990 95,432 +0.01(+0.13%)
Jun 13, 2024 8.030 8.040 7.910 7.980 60,675 -0.04(-0.50%)
Jun 12, 2024 8.190 8.300 7.950 8.020 131,374 +0.03(+0.38%)
Jun 11, 2024 7.880 8.110 7.580 7.990 89,363 +0.03(+0.38%)
Jun 10, 2024 7.630 8.060 7.620 7.960 146,205 +0.27(+3.51%)
Jun 07, 2024 7.590 7.710 7.540 7.690 86,120 +0.06(+0.79%)
Jun 06, 2024 7.580 7.670 7.560 7.630 66,001 +0.06(+0.79%)
Jun 05, 2024 7.660 7.680 7.490 7.570 42,728 -0.09(-1.17%)
Jun 04, 2024 7.600 7.740 7.440 7.660 120,715 +0.04(+0.52%)
Jun 03, 2024 7.660 8.005 7.600 7.620 180,839 +0.05(+0.66%)
May 31, 2024 7.550 7.660 7.483 7.570 79,896 +0.05(+0.66%)
May 30, 2024 7.470 7.665 7.410 7.520 116,533 +0.06(+0.80%)
May 29, 2024 7.600 7.690 7.450 7.460 84,594 -0.19(-2.48%)
May 28, 2024 7.550 7.838 7.462 7.650 105,779 +0.11(+1.46%)
May 24, 2024 7.450 7.558 7.400 7.540 54,203 +0.12(+1.62%)
May 23, 2024 7.570 7.570 7.370 7.420 94,448 -0.10(-1.33%)
May 22, 2024 7.550 7.650 7.479 7.520 56,314 -0.04(-0.53%)
May 21, 2024 7.600 7.610 7.490 7.560 55,420 -0.09(-1.18%)
May 20, 2024 7.480 7.650 7.450 7.650 160,323 +0.18(+2.41%)
May 17, 2024 7.640 7.640 7.465 7.470 100,931 -0.16(-2.10%)
May 16, 2024 7.550 7.665 7.310 7.630 113,822 +0.03(+0.39%)
May 15, 2024 7.500 7.630 7.410 7.600 124,579 +0.19(+2.56%)
May 14, 2024 7.440 7.515 7.380 7.410 107,564 +0.04(+0.54%)
May 13, 2024 7.490 7.585 7.330 7.370 174,299 -0.09(-1.21%)
May 10, 2024 7.540 7.600 7.410 7.460 99,239 -0.09(-1.19%)
May 09, 2024 7.220 7.590 7.220 7.550 203,925 +0.31(+4.28%)
May 08, 2024 7.330 7.530 7.190 7.240 417,146 -0.05(-0.69%)
May 07, 2024 7.280 7.375 7.230 7.290 108,573 -0.01(-0.14%)
May 06, 2024 7.110 7.390 7.050 7.300 290,112 +0.26(+3.69%)
May 03, 2024 7.550 7.550 6.885 7.040 575,665 -0.92(-11.56%)
May 02, 2024 7.630 8.090 7.620 7.960 349,691 +0.50(+6.70%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.