Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Asure Software (NQ: ASUR )

7.990 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.360 7.590 7.230 7.460 204,078 +0.07(+0.95%)
Apr 30, 2024 7.480 7.490 7.320 7.390 245,525 -0.12(-1.60%)
Apr 29, 2024 7.270 7.520 7.260 7.510 172,808 +0.24(+3.30%)
Apr 26, 2024 7.080 7.360 7.080 7.270 142,187 +0.21(+2.97%)
Apr 25, 2024 7.090 7.130 6.990 7.060 247,997 -0.14(-1.94%)
Apr 24, 2024 7.040 7.210 7.030 7.200 243,944 +0.17(+2.42%)
Apr 23, 2024 6.930 7.175 6.920 7.030 127,111 +0.11(+1.59%)
Apr 22, 2024 7.070 7.230 6.900 6.920 142,685 -0.07(-1.00%)
Apr 19, 2024 6.950 7.030 6.910 6.990 138,792 +0.04(+0.58%)
Apr 18, 2024 7.080 7.113 6.930 6.950 155,510 -0.11(-1.56%)
Apr 17, 2024 7.120 7.200 7.045 7.060 158,581 -0.04(-0.56%)
Apr 16, 2024 7.160 7.245 7.000 7.100 92,297 -0.08(-1.11%)
Apr 15, 2024 7.330 7.440 7.150 7.180 122,061 -0.12(-1.64%)
Apr 12, 2024 7.390 7.480 7.210 7.300 104,334 -0.14(-1.88%)
Apr 11, 2024 7.640 7.640 7.380 7.440 139,118 -0.17(-2.23%)
Apr 10, 2024 7.780 7.780 7.530 7.610 167,196 -0.33(-4.16%)
Apr 09, 2024 7.800 7.980 7.740 7.940 143,045 +0.18(+2.32%)
Apr 08, 2024 7.550 7.810 7.480 7.760 174,525 +0.25(+3.33%)
Apr 05, 2024 7.510 7.570 7.420 7.510 134,972 -0.02(-0.27%)
Apr 04, 2024 7.490 7.660 7.450 7.530 155,288 +0.09(+1.21%)
Apr 03, 2024 7.390 7.680 7.350 7.440 179,768 +0.03(+0.40%)
Apr 02, 2024 7.500 7.550 7.320 7.410 179,544 -0.13(-1.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.