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 )

10.05 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 8.892 8.900 8.724 8.764 97,099 -0.10(-1.08%)
Apr 27, 2017 8.876 8.924 8.788 8.860 120,002 -0.02(-0.18%)
Apr 26, 2017 8.764 8.948 8.764 8.876 161,935 +0.09(+1.00%)
Apr 25, 2017 8.876 8.940 8.756 8.788 163,583 +0.00(+0.00%)
Apr 24, 2017 8.716 8.812 8.628 8.788 157,519 +0.12(+1.38%)
Apr 21, 2017 8.764 8.868 8.652 8.668 122,131 -0.08(-0.91%)
Apr 20, 2017 8.628 8.756 8.564 8.748 96,086 +0.10(+1.20%)
Apr 19, 2017 8.616 8.700 8.540 8.644 83,115 +0.06(+0.65%)
Apr 18, 2017 8.692 8.692 8.492 8.588 91,311 -0.12(-1.38%)
Apr 17, 2017 8.580 8.740 8.556 8.708 82,411 +0.13(+1.49%)
Apr 13, 2017 8.500 8.708 8.412 8.580 123,078 +0.14(+1.61%)
Apr 12, 2017 8.628 8.628 8.309 8.444 62,687 -0.13(-1.49%)
Apr 11, 2017 8.444 8.644 8.365 8.572 102,327 +0.15(+1.80%)
Apr 10, 2017 8.309 8.428 8.269 8.420 84,308 +0.08(+0.96%)
Apr 07, 2017 8.301 8.412 8.269 8.341 91,558 +0.00(+0.00%)
Apr 06, 2017 8.245 8.420 8.069 8.341 113,898 +0.11(+1.36%)
Apr 05, 2017 8.388 8.420 8.197 8.229 98,756 -0.11(-1.34%)
Apr 04, 2017 8.253 8.380 8.173 8.341 120,408 +0.05(+0.58%)
Apr 03, 2017 8.213 8.325 8.173 8.293 115,646 +0.08(+0.97%)
Mar 31, 2017 8.596 8.676 8.181 8.213 264,919 -0.37(-4.28%)
Mar 30, 2017 8.149 8.596 8.101 8.580 167,925 +0.45(+5.50%)
Mar 29, 2017 8.053 8.149 8.005 8.133 117,453 +0.04(+0.49%)
Mar 28, 2017 8.069 8.149 7.980 8.093 106,519 -0.02(-0.30%)
Mar 27, 2017 8.069 8.149 7.945 8.117 92,380 +0.00(+0.00%)
Mar 24, 2017 8.285 8.309 8.061 8.117 82,799 -0.11(-1.36%)
Mar 23, 2017 8.069 8.357 7.969 8.229 96,829 +0.18(+2.28%)
Mar 22, 2017 7.925 8.061 7.925 8.045 67,476 +0.08(+1.00%)
Mar 21, 2017 8.205 8.205 7.949 7.965 88,575 -0.13(-1.58%)
Mar 20, 2017 8.237 8.237 8.029 8.093 83,836 -0.12(-1.46%)
Mar 17, 2017 8.253 8.325 8.117 8.213 167,751 -0.06(-0.77%)
Mar 16, 2017 8.277 8.380 8.221 8.277 101,555 +0.00(+0.00%)
Mar 15, 2017 8.317 8.388 8.237 8.277 61,953 -0.06(-0.67%)
Mar 14, 2017 8.317 8.400 8.197 8.333 30,866 +0.02(+0.29%)
Mar 13, 2017 8.293 8.388 8.253 8.309 39,276 +0.01(+0.10%)
Mar 10, 2017 8.357 8.444 8.277 8.301 79,973 +0.01(+0.10%)
Mar 09, 2017 8.436 8.500 8.269 8.293 52,709 +0.08(+0.97%)
Mar 08, 2017 8.436 8.436 8.173 8.213 31,976 -0.14(-1.63%)
Mar 07, 2017 8.357 8.508 8.301 8.349 67,301 +0.05(+0.58%)
Mar 06, 2017 8.357 8.405 8.301 8.301 59,895 -0.05(-0.57%)
Mar 03, 2017 8.388 8.428 8.317 8.349 50,421 +0.00(+0.00%)
Mar 02, 2017 8.293 8.412 8.249 8.349 55,181 +0.08(+0.97%)
Mar 01, 2017 8.373 8.476 8.213 8.269 104,408 +0.01(+0.10%)
Feb 28, 2017 8.404 8.460 8.205 8.261 63,164 -0.15(-1.80%)
Feb 27, 2017 8.644 8.764 8.365 8.412 143,314 -0.16(-1.86%)
Feb 24, 2017 8.724 8.724 8.436 8.572 46,626 +0.09(+1.04%)
Feb 23, 2017 8.455 8.612 8.285 8.484 64,264 +0.02(+0.28%)
Feb 22, 2017 8.548 8.581 8.428 8.460 25,213 -0.05(-0.56%)
Feb 21, 2017 8.333 8.508 8.274 8.508 45,133 +0.24(+2.90%)
Feb 17, 2017 8.269 8.269 8.269 0 +0.02(+0.29%)
Feb 16, 2017 8.253 8.301 8.205 8.245 29,337 -0.05(-0.58%)
Feb 15, 2017 8.149 8.373 8.149 8.293 30,986 +0.08(+0.97%)
Feb 14, 2017 8.205 8.229 8.149 8.213 26,402 -0.02(-0.19%)
Feb 13, 2017 8.269 8.269 8.133 8.229 23,243 +0.03(+0.39%)
Feb 10, 2017 8.173 8.253 8.085 8.197 23,682 +0.03(+0.39%)
Feb 09, 2017 8.093 8.237 8.080 8.165 38,865 +0.09(+1.09%)
Feb 08, 2017 8.341 8.357 8.069 8.077 47,093 -0.26(-3.07%)
Feb 07, 2017 8.301 8.396 8.269 8.333 39,805 +0.09(+1.05%)
Feb 06, 2017 8.238 8.317 8.222 8.246 42,126 -0.01(-0.10%)
Feb 03, 2017 8.293 8.348 8.230 8.254 38,821 +0.04(+0.48%)
Feb 02, 2017 8.182 8.412 8.182 8.214 36,669 +0.00(+0.00%)
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.