Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Asure Software (NQ: ASUR )

7.470 -0.160 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 6.510 6.510 6.310 6.450 93,800 -0.06(-0.92%)
Jul 30, 2020 6.310 6.540 6.150 6.510 133,606 +0.20(+3.17%)
Jul 29, 2020 6.220 6.320 6.170 6.310 57,201 +0.12(+1.94%)
Jul 28, 2020 6.100 6.370 6.100 6.190 90,632 +0.08(+1.31%)
Jul 27, 2020 6.020 6.150 5.880 6.110 127,101 +0.08(+1.33%)
Jul 24, 2020 6.140 6.140 5.926 6.030 106,600 -0.11(-1.79%)
Jul 23, 2020 6.000 6.170 5.920 6.140 133,381 +0.24(+4.07%)
Jul 22, 2020 6.200 6.310 5.790 5.900 503,128 -0.30(-4.84%)
Jul 21, 2020 6.450 6.615 6.170 6.200 248,946 -0.21(-3.28%)
Jul 20, 2020 6.630 6.710 6.410 6.410 98,533 -0.21(-3.17%)
Jul 17, 2020 6.530 6.650 6.350 6.620 97,400 +0.07(+1.07%)
Jul 16, 2020 6.590 6.610 6.380 6.550 58,285 -0.07(-1.06%)
Jul 15, 2020 6.590 6.700 6.480 6.620 106,461 +0.09(+1.38%)
Jul 14, 2020 6.200 6.570 5.970 6.530 235,165 +0.30(+4.82%)
Jul 13, 2020 6.560 6.560 6.200 6.230 120,512 -0.25(-3.86%)
Jul 10, 2020 6.570 6.570 6.400 6.480 58,100 -0.12(-1.82%)
Jul 09, 2020 6.630 6.760 6.490 6.600 70,341 -0.03(-0.45%)
Jul 08, 2020 6.280 6.640 6.280 6.630 150,724 +0.14(+2.16%)
Jul 07, 2020 6.740 7.380 6.430 6.490 138,230 -0.25(-3.71%)
Jul 06, 2020 6.740 7.090 6.690 6.740 283,941 +0.06(+0.90%)
Jul 02, 2020 6.390 6.790 6.325 6.680 186,700 +0.31(+4.87%)
Jul 01, 2020 6.460 6.480 6.220 6.370 83,525 -0.06(-0.93%)
Jun 30, 2020 6.200 6.450 6.020 6.430 140,656 +0.21(+3.38%)
Jun 29, 2020 6.380 6.560 6.170 6.220 179,618 -0.13(-2.05%)
Jun 26, 2020 6.610 6.702 6.240 6.350 1,756,200 -0.41(-6.07%)
Jun 25, 2020 6.760 6.960 6.610 6.760 246,749 -0.04(-0.59%)
Jun 24, 2020 6.750 6.855 6.700 6.800 234,224 +0.12(+1.80%)
Jun 23, 2020 6.730 6.830 6.640 6.680 137,268 -0.05(-0.74%)
Jun 22, 2020 6.650 6.790 6.570 6.730 203,145 +0.06(+0.90%)
Jun 19, 2020 6.700 6.820 6.650 6.670 145,200 +0.02(+0.30%)
Jun 18, 2020 6.570 6.670 6.560 6.650 134,403 +0.07(+1.06%)
Jun 17, 2020 6.590 6.660 6.480 6.580 124,354 -0.02(-0.30%)
Jun 16, 2020 6.750 6.750 6.430 6.600 123,169 -0.01(-0.15%)
Jun 15, 2020 6.200 6.720 6.070 6.610 159,776 +0.33(+5.25%)
Jun 12, 2020 6.480 6.480 6.240 6.280 151,300 +0.02(+0.32%)
Jun 11, 2020 6.250 6.430 6.160 6.260 229,386 -0.26(-3.99%)
Jun 10, 2020 6.700 6.860 6.347 6.520 200,154 -0.15(-2.25%)
Jun 09, 2020 6.400 6.750 6.250 6.670 253,345 +0.31(+4.87%)
Jun 08, 2020 6.900 7.010 6.210 6.360 1,359,121 -0.51(-7.42%)
Jun 05, 2020 6.650 7.000 6.500 6.870 176,400 +0.50(+7.85%)
Jun 04, 2020 6.700 6.750 6.260 6.370 99,798 -0.38(-5.63%)
Jun 03, 2020 6.700 6.880 6.340 6.750 152,127 +0.12(+1.81%)
Jun 02, 2020 6.270 6.700 6.160 6.630 93,289 +0.41(+6.59%)
Jun 01, 2020 6.120 6.440 6.120 6.220 113,826 +0.04(+0.65%)
May 29, 2020 6.280 6.390 6.060 6.180 94,500 -0.10(-1.59%)
May 28, 2020 6.620 6.700 6.230 6.280 67,058 -0.33(-4.99%)
May 27, 2020 6.350 6.630 6.010 6.610 107,192 +0.33(+5.25%)
May 26, 2020 6.700 6.790 6.170 6.280 165,003 -0.33(-4.99%)
May 22, 2020 6.580 6.630 6.440 6.610 70,600 +0.00(+0.00%)
May 21, 2020 6.570 6.700 6.410 6.610 88,833 +0.10(+1.54%)
May 20, 2020 6.270 6.520 6.270 6.510 120,906 +0.30(+4.83%)
May 19, 2020 6.270 6.410 6.140 6.210 141,179 -0.04(-0.64%)
May 18, 2020 6.120 6.300 6.020 6.250 184,339 +0.26(+4.34%)
May 15, 2020 6.160 6.285 5.820 5.990 178,200 -0.26(-4.16%)
May 14, 2020 6.040 6.470 5.770 6.250 159,792 +0.09(+1.46%)
May 13, 2020 7.060 7.390 6.050 6.160 510,131 -0.70(-10.20%)
May 12, 2020 6.280 7.940 6.060 6.860 1,246,936 +0.57(+9.06%)
May 11, 2020 6.450 6.450 6.195 6.290 82,812 -0.16(-2.48%)
May 08, 2020 6.240 6.600 6.100 6.450 147,900 +0.50(+8.40%)
May 07, 2020 6.230 6.600 5.910 5.950 121,241 -0.29(-4.65%)
May 06, 2020 6.720 6.750 6.175 6.240 73,801 -0.45(-6.73%)
May 05, 2020 6.110 6.720 6.020 6.690 150,404 +0.59(+9.67%)
May 04, 2020 5.890 6.120 5.890 6.100 69,311 +0.15(+2.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.