Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asure Software (NQ: ASUR )

7.650 +0.180 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2016 6.680 6.740 6.500 6.620 21,212 +0.00(+0.00%)
Oct 28, 2016 6.780 7.000 6.509 6.620 17,849 -0.04(-0.60%)
Oct 27, 2016 6.900 6.980 6.630 6.660 18,760 -0.12(-1.77%)
Oct 26, 2016 6.879 6.900 6.687 6.780 41,503 -0.07(-1.02%)
Oct 25, 2016 6.870 6.990 6.750 6.850 73,584 +0.03(+0.44%)
Oct 24, 2016 6.950 7.060 6.680 6.820 69,626 +0.02(+0.29%)
Oct 21, 2016 6.850 6.990 6.760 6.800 40,088 -0.05(-0.73%)
Oct 20, 2016 6.690 6.910 6.690 6.850 33,652 +0.06(+0.88%)
Oct 19, 2016 7.020 7.050 6.780 6.790 102,196 -0.13(-1.88%)
Oct 18, 2016 6.950 7.020 6.800 6.920 66,625 +0.05(+0.73%)
Oct 17, 2016 6.850 6.980 6.760 6.870 37,618 -0.01(-0.15%)
Oct 14, 2016 6.750 7.200 6.750 6.880 8,680 +0.13(+1.93%)
Oct 13, 2016 6.820 6.970 6.750 6.750 9,683 -0.05(-0.74%)
Oct 12, 2016 6.910 7.090 6.613 6.800 19,093 +0.03(+0.44%)
Oct 11, 2016 7.200 7.209 6.750 6.770 59,559 -0.37(-5.18%)
Oct 10, 2016 6.980 7.238 6.980 7.140 36,764 +0.24(+3.48%)
Oct 07, 2016 6.700 6.989 6.700 6.900 37,944 +0.13(+1.92%)
Oct 06, 2016 6.640 6.800 6.620 6.770 24,257 +0.06(+0.89%)
Oct 05, 2016 6.660 7.030 6.660 6.710 52,745 +0.11(+1.67%)
Oct 04, 2016 6.640 6.860 6.526 6.600 31,052 -0.07(-1.05%)
Oct 03, 2016 6.480 6.690 6.129 6.670 74,036 +0.24(+3.73%)
Sep 30, 2016 6.440 6.450 6.402 6.430 9,819 +0.08(+1.26%)
Sep 29, 2016 6.395 6.450 6.211 6.350 8,506 -0.06(-0.94%)
Sep 28, 2016 6.460 6.460 6.400 6.410 28,994 +0.01(+0.16%)
Sep 27, 2016 6.380 6.490 6.321 6.400 24,322 +0.01(+0.16%)
Sep 26, 2016 6.370 6.490 6.370 6.390 36,203 +0.04(+0.63%)
Sep 23, 2016 6.500 6.500 6.350 6.350 21,317 -0.15(-2.31%)
Sep 22, 2016 6.510 6.690 6.300 6.500 45,932 -0.07(-1.07%)
Sep 21, 2016 6.230 6.570 6.110 6.570 37,886 +0.30(+4.78%)
Sep 20, 2016 6.250 6.429 6.070 6.270 29,304 +0.06(+0.97%)
Sep 19, 2016 5.980 6.520 5.980 6.210 129,814 +0.37(+6.34%)
Sep 16, 2016 5.560 5.840 5.560 5.840 88,870 +0.24(+4.29%)
Sep 15, 2016 5.590 5.731 5.530 5.600 42,322 +0.08(+1.45%)
Sep 14, 2016 5.391 5.590 5.391 5.520 9,234 +0.07(+1.28%)
Sep 13, 2016 5.470 5.500 5.450 5.450 4,514 -0.05(-0.91%)
Sep 12, 2016 5.390 5.510 5.390 5.500 28,474 +0.12(+2.23%)
Sep 09, 2016 5.450 5.450 5.380 5.380 9,481 -0.08(-1.37%)
Sep 08, 2016 5.450 5.630 5.400 5.455 24,478 +0.00(+0.09%)
Sep 07, 2016 5.550 5.740 5.450 5.450 90,209 -0.06(-1.09%)
Sep 06, 2016 5.400 5.760 5.280 5.510 76,484 +0.23(+4.36%)
Sep 02, 2016 5.340 5.280 5.280 5.280 2,100 -0.01(-0.19%)
Sep 01, 2016 5.350 5.380 5.277 5.290 10,862 -0.01(-0.19%)
Aug 31, 2016 5.280 5.300 5.210 5.300 2,256 -0.08(-1.40%)
Aug 30, 2016 5.380 5.390 5.369 5.375 12,170 +0.01(+0.28%)
Aug 29, 2016 5.200 5.480 5.200 5.360 21,218 +0.12(+2.29%)
Aug 26, 2016 5.200 5.240 5.150 5.240 10,269 -0.03(-0.54%)
Aug 25, 2016 5.000 5.340 5.000 5.269 94,563 +0.08(+1.51%)
Aug 24, 2016 5.260 5.260 4.970 5.190 57,592 +0.10(+1.86%)
Aug 23, 2016 4.720 5.200 4.720 5.095 45,324 +0.33(+6.90%)
Aug 22, 2016 4.830 4.830 4.670 4.766 10,965 +0.07(+1.41%)
Aug 19, 2016 4.990 4.990 4.670 4.700 36,520 +0.05(+1.08%)
Aug 18, 2016 4.940 4.940 4.650 4.650 39,257 -0.05(-1.06%)
Aug 17, 2016 5.080 5.080 4.680 4.700 40,077 -0.28(-5.62%)
Aug 16, 2016 5.600 5.869 4.980 4.980 72,360 -0.42(-7.78%)
Aug 15, 2016 5.350 6.680 5.120 5.400 296,942 +0.45(+9.09%)
Aug 12, 2016 5.000 5.000 4.800 4.950 26,766 +0.13(+2.70%)
Aug 09, 2016 4.790 4.820 4.820 4.820 1 -0.09(-1.74%)
Aug 04, 2016 4.910 4.905 4.905 4.905 84 -0.19(-3.81%)
Aug 03, 2016 5.140 5.190 4.992 5.100 22,389 -0.05(-0.97%)
Aug 02, 2016 5.180 5.180 5.150 5.150 912 -0.04(-0.77%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.