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 (%)
Jun 30, 2005 3.261 3.296 3.182 3.284 67,996 +0.06(+1.94%)
Jun 29, 2005 3.102 3.267 3.102 3.222 127,250 +0.12(+4.04%)
Jun 28, 2005 3.199 3.210 3.080 3.097 78,112 -0.03(-1.09%)
Jun 27, 2005 3.125 3.239 3.125 3.131 40,507 -0.05(-1.43%)
Jun 24, 2005 3.199 3.199 3.142 3.176 44,891 -0.03(-1.06%)
Jun 23, 2005 3.171 3.256 3.125 3.210 102,565 +0.04(+1.25%)
Jun 22, 2005 3.290 3.290 3.119 3.171 125,290 -0.05(-1.41%)
Jun 21, 2005 3.284 3.398 3.210 3.216 130,760 -0.05(-1.41%)
Jun 20, 2005 3.028 3.438 3.028 3.262 197,234 -0.12(-3.67%)
Jun 17, 2005 3.432 3.438 3.335 3.386 211,049 +0.03(+0.85%)
Jun 16, 2005 3.267 3.426 3.210 3.358 375,867 +0.18(+5.72%)
Jun 15, 2005 3.233 3.313 3.057 3.176 765,643 +0.15(+4.88%)
Jun 14, 2005 3.068 3.068 2.997 3.028 180,748 +0.03(+1.14%)
Jun 13, 2005 3.119 3.119 2.983 2.994 191,890 -0.10(-3.12%)
Jun 10, 2005 3.182 3.182 3.040 3.091 541,018 +0.06(+2.06%)
Jun 09, 2005 2.972 3.028 2.938 3.028 41,133 +0.07(+2.30%)
Jun 08, 2005 2.994 2.994 2.926 2.960 78,109 -0.01(-0.38%)
Jun 07, 2005 3.034 3.057 2.943 2.972 62,888 -0.06(-2.06%)
Jun 06, 2005 3.011 3.068 2.983 3.034 86,482 +0.05(+1.52%)
Jun 03, 2005 3.023 3.028 2.926 2.989 90,675 +0.04(+1.35%)
Jun 02, 2005 3.057 3.057 2.898 2.949 235,409 +0.01(+0.39%)
Jun 01, 2005 2.932 3.000 2.932 2.938 160,097 +0.01(+0.19%)
May 31, 2005 3.068 3.068 2.932 2.932 129,582 -0.07(-2.27%)
May 27, 2005 3.063 3.063 2.983 3.000 131,953 -0.03(-0.94%)
May 26, 2005 3.040 3.057 3.007 3.028 114,737 +0.06(+2.11%)
May 25, 2005 3.011 3.011 2.961 2.966 42,003 -0.01(-0.38%)
May 24, 2005 3.051 3.051 2.858 2.977 160,508 -0.05(-1.50%)
May 23, 2005 3.057 3.057 2.972 3.023 152,210 +0.05(+1.74%)
May 20, 2005 2.960 3.011 2.919 2.971 88,547 +0.03(+1.14%)
May 19, 2005 2.903 2.960 2.903 2.938 79,733 +0.02(+0.78%)
May 18, 2005 2.977 2.983 2.903 2.915 201,692 -0.01(-0.39%)
May 17, 2005 2.926 2.977 2.898 2.926 133,386 +0.02(+0.78%)
May 16, 2005 3.000 3.000 2.898 2.903 519,731 -0.02(-0.78%)
May 13, 2005 2.994 3.080 2.903 2.926 97,273 -0.02(-0.77%)
May 12, 2005 2.955 2.955 2.847 2.949 39,483 +0.06(+1.96%)
May 11, 2005 2.955 2.983 2.886 2.892 97,739 -0.03(-1.16%)
May 10, 2005 2.977 2.994 2.926 2.926 66,190 -0.05(-1.53%)
May 09, 2005 2.932 3.063 2.932 2.972 156,490 +0.09(+2.95%)
May 06, 2005 3.068 3.068 2.858 2.886 249,585 -0.18(-5.93%)
May 05, 2005 3.091 3.131 3.068 3.068 87,118 -0.05(-1.46%)
May 04, 2005 3.171 3.171 3.097 3.114 136,062 +0.02(+0.74%)
May 03, 2005 3.125 3.210 3.091 3.091 83,844 +0.01(+0.18%)
May 02, 2005 3.210 3.239 2.989 3.085 141,737 +0.07(+2.45%)
Apr 29, 2005 3.324 3.341 2.955 3.011 308,921 -0.28(-8.62%)
Apr 28, 2005 3.307 3.369 3.267 3.296 165,885 -0.07(-2.03%)
Apr 27, 2005 3.330 3.421 3.182 3.364 131,391 +0.01(+0.34%)
Apr 26, 2005 3.335 3.392 3.335 3.352 59,029 -0.06(-1.80%)
Apr 25, 2005 3.551 3.557 3.392 3.414 59,685 -0.08(-2.31%)
Apr 22, 2005 3.494 3.500 3.432 3.494 84,781 +0.03(+0.99%)
Apr 21, 2005 3.489 3.494 3.364 3.460 58,298 +0.05(+1.33%)
Apr 20, 2005 3.409 3.523 3.352 3.415 55,885 +0.06(+1.86%)
Apr 19, 2005 3.358 3.375 3.324 3.352 31,344 +0.03(+0.85%)
Apr 18, 2005 3.267 3.403 3.267 3.324 40,625 +0.00(+0.00%)
Apr 15, 2005 3.449 3.449 3.273 3.324 77,881 -0.09(-2.50%)
Apr 14, 2005 3.415 3.477 3.398 3.409 38,677 +0.01(+0.17%)
Apr 13, 2005 3.398 3.443 3.398 3.403 29,277 +0.00(+0.00%)
Apr 12, 2005 3.415 3.460 3.403 3.403 47,633 -0.02(-0.66%)
Apr 11, 2005 3.426 3.494 3.421 3.426 29,639 -0.03(-0.82%)
Apr 08, 2005 3.631 3.636 3.438 3.455 64,793 -0.09(-2.56%)
Apr 07, 2005 3.608 3.631 3.534 3.546 42,395 -0.06(-1.58%)
Apr 06, 2005 3.466 3.602 3.460 3.602 44,819 +0.11(+3.09%)
Apr 05, 2005 3.415 3.665 3.415 3.494 89,844 +0.03(+0.99%)
Apr 04, 2005 3.551 3.656 3.460 3.460 106,569 -0.14(-3.94%)
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.