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 )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 30, 2019 7.190 7.470 6.870 6.960 244,677 -0.20(-2.79%)
Apr 29, 2019 6.680 7.190 6.540 7.160 312,147 +0.59(+8.98%)
Apr 26, 2019 6.500 6.690 6.430 6.570 126,900 +0.15(+2.34%)
Apr 25, 2019 6.600 6.690 6.390 6.420 227,512 -0.15(-2.28%)
Apr 24, 2019 6.880 6.880 6.510 6.570 320,205 -0.29(-4.23%)
Apr 23, 2019 6.890 7.140 6.650 6.860 273,410 -0.02(-0.29%)
Apr 22, 2019 7.100 7.180 6.390 6.880 678,432 -0.20(-2.82%)
Apr 18, 2019 7.670 7.750 6.920 7.080 448,200 -0.58(-7.57%)
Apr 17, 2019 8.340 8.410 7.620 7.660 632,316 -0.60(-7.26%)
Apr 16, 2019 7.340 8.670 7.310 8.260 2,742,601 +1.16(+16.34%)
Apr 15, 2019 7.000 7.210 6.770 7.100 642,887 +0.65(+10.08%)
Apr 12, 2019 6.480 6.610 6.380 6.450 113,400 -0.01(-0.15%)
Apr 11, 2019 6.650 6.750 6.360 6.460 118,241 -0.15(-2.27%)
Apr 10, 2019 6.560 6.760 6.560 6.610 127,723 +0.19(+2.96%)
Apr 09, 2019 6.400 6.630 6.400 6.420 110,610 +0.00(+0.00%)
Apr 08, 2019 6.250 6.630 6.250 6.420 166,942 +0.02(+0.31%)
Apr 05, 2019 6.150 6.450 6.150 6.400 133,300 +0.19(+3.06%)
Apr 04, 2019 6.210 6.260 6.060 6.210 98,669 +0.00(+0.00%)
Apr 03, 2019 6.240 6.350 6.080 6.210 154,348 -0.01(-0.16%)
Apr 02, 2019 6.180 6.280 6.168 6.220 100,477 +0.05(+0.81%)
Apr 01, 2019 6.180 6.240 6.130 6.170 94,684 +0.06(+0.98%)
Mar 29, 2019 6.060 6.170 6.030 6.110 110,100 +0.06(+0.99%)
Mar 28, 2019 6.100 6.150 6.000 6.050 117,298 -0.03(-0.49%)
Mar 27, 2019 6.230 6.250 6.000 6.080 197,366 -0.15(-2.41%)
Mar 26, 2019 6.320 6.530 6.205 6.230 194,651 -0.04(-0.64%)
Mar 25, 2019 6.180 6.340 6.030 6.270 265,615 -0.01(-0.16%)
Mar 22, 2019 6.340 6.490 6.170 6.280 238,700 -0.09(-1.41%)
Mar 21, 2019 6.220 6.410 6.140 6.370 178,701 +0.12(+1.92%)
Mar 20, 2019 6.510 6.745 6.220 6.250 260,844 -0.29(-4.43%)
Mar 19, 2019 6.310 6.560 6.000 6.540 239,090 +0.33(+5.31%)
Mar 18, 2019 6.260 6.575 6.180 6.210 282,156 -0.06(-0.96%)
Mar 15, 2019 6.950 6.950 6.140 6.270 675,500 +0.00(+0.00%)
Mar 14, 2019 6.280 6.460 6.100 6.270 310,394 +0.09(+1.46%)
Mar 13, 2019 6.340 6.730 6.150 6.180 254,544 -0.07(-1.12%)
Mar 12, 2019 6.120 6.350 6.120 6.250 258,705 +0.12(+1.96%)
Mar 11, 2019 6.070 6.240 6.030 6.130 87,278 +0.07(+1.16%)
Mar 08, 2019 5.910 6.130 5.855 6.060 151,100 +0.10(+1.68%)
Mar 07, 2019 5.970 6.060 5.780 5.960 394,808 -0.06(-1.00%)
Mar 06, 2019 6.130 6.310 5.970 6.020 129,224 -0.12(-1.95%)
Mar 05, 2019 6.300 6.365 6.120 6.140 434,518 -0.15(-2.38%)
Mar 04, 2019 6.270 6.310 6.060 6.290 106,128 +0.06(+0.96%)
Mar 01, 2019 6.540 6.600 6.200 6.230 140,100 -0.23(-3.56%)
Feb 28, 2019 6.490 6.579 6.335 6.460 131,911 -0.02(-0.31%)
Feb 27, 2019 6.320 6.510 6.250 6.480 108,470 +0.14(+2.21%)
Feb 26, 2019 6.440 6.490 6.310 6.340 119,303 -0.02(-0.31%)
Feb 25, 2019 6.930 7.008 6.210 6.360 306,971 -0.49(-7.15%)
Feb 22, 2019 6.340 7.000 6.280 6.850 183,700 +0.53(+8.39%)
Feb 21, 2019 6.560 6.560 6.080 6.320 199,946 -0.24(-3.66%)
Feb 20, 2019 6.110 6.600 6.090 6.560 177,521 +0.47(+7.72%)
Feb 19, 2019 6.130 6.287 6.060 6.090 131,550 -0.05(-0.81%)
Feb 15, 2019 6.070 6.250 5.970 6.140 156,200 +0.12(+1.99%)
Feb 14, 2019 5.890 6.350 5.850 6.020 109,667 +0.13(+2.21%)
Feb 13, 2019 5.880 5.970 5.810 5.890 46,073 +0.05(+0.86%)
Feb 12, 2019 5.870 5.980 5.760 5.840 128,341 +0.04(+0.69%)
Feb 11, 2019 5.840 5.860 5.680 5.800 73,465 -0.02(-0.34%)
Feb 08, 2019 5.600 5.870 5.590 5.820 123,400 +0.19(+3.37%)
Feb 07, 2019 5.530 5.640 5.450 5.630 76,853 +0.04(+0.72%)
Feb 06, 2019 5.860 5.900 5.550 5.590 117,360 -0.24(-4.12%)
Feb 05, 2019 5.760 5.900 5.694 5.830 272,270 +0.15(+2.64%)
Feb 04, 2019 5.260 5.930 5.260 5.680 153,859 +0.41(+7.78%)
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.