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

Amerisafe Inc (NQ: AMSF )

42.32 -0.18 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2010 8.597 8.704 8.560 8.625 547,625 -0.01(-0.11%)
Nov 29, 2010 8.728 8.728 8.579 8.634 236,190 -0.16(-1.86%)
Nov 26, 2010 8.788 8.877 8.700 8.798 29,004 -0.05(-0.55%)
Nov 24, 2010 8.700 8.847 8.847 8.847 71,452 +0.15(+1.74%)
Nov 23, 2010 8.681 8.756 8.546 8.695 67,028 -0.04(-0.43%)
Nov 22, 2010 8.709 8.760 8.602 8.732 50,298 +0.05(+0.54%)
Nov 19, 2010 8.821 8.821 8.341 8.686 178,131 -0.12(-1.38%)
Nov 18, 2010 8.760 8.910 8.742 8.807 70,933 +0.11(+1.29%)
Nov 17, 2010 8.612 8.709 8.560 8.695 139,132 +0.00(+0.05%)
Nov 16, 2010 8.588 8.709 8.509 8.690 278,183 +0.03(+0.38%)
Nov 15, 2010 8.625 8.702 8.620 8.658 127,487 +0.10(+1.20%)
Nov 12, 2010 8.537 8.667 8.457 8.555 196,127 -0.07(-0.76%)
Nov 11, 2010 8.443 8.858 8.369 8.620 166,047 +0.08(+0.98%)
Nov 10, 2010 8.327 8.551 8.191 8.537 207,078 +0.21(+2.52%)
Nov 09, 2010 8.383 8.383 8.215 8.327 182,920 -0.03(-0.34%)
Nov 08, 2010 8.569 8.616 8.266 8.355 1,026,119 -0.19(-2.24%)
Nov 05, 2010 8.625 8.821 8.541 8.546 1,798,072 -0.32(-3.58%)
Nov 04, 2010 9.087 9.311 8.583 8.863 356,200 -0.13(-1.40%)
Nov 03, 2010 9.073 9.073 8.872 8.989 61,134 -0.07(-0.82%)
Nov 02, 2010 8.980 9.073 8.854 9.064 119,684 +0.21(+2.32%)
Nov 01, 2010 8.924 9.008 8.802 8.858 85,442 -0.05(-0.52%)
Oct 29, 2010 8.872 8.989 8.672 8.905 126,117 +0.01(+0.10%)
Oct 28, 2010 9.036 9.036 8.774 8.896 61,664 -0.06(-0.63%)
Oct 27, 2010 8.924 8.998 8.826 8.952 71,564 +0.04(+0.42%)
Oct 25, 2010 8.919 8.998 8.858 8.914 43,346 +0.02(+0.26%)
Oct 22, 2010 8.802 8.966 8.802 8.891 34,801 +0.00(+0.00%)
Oct 21, 2010 9.012 9.040 8.793 8.891 101,402 -0.06(-0.68%)
Oct 20, 2010 8.956 9.050 8.905 8.952 97,602 +0.06(+0.68%)
Oct 19, 2010 8.872 9.087 8.840 8.891 84,448 -0.11(-1.24%)
Oct 18, 2010 8.882 9.036 8.844 9.003 93,119 +0.16(+1.79%)
Oct 15, 2010 8.989 8.989 8.816 8.844 126,392 -0.04(-0.47%)
Oct 14, 2010 8.830 8.905 8.807 8.886 49,533 +0.06(+0.63%)
Oct 13, 2010 8.826 8.989 8.812 8.830 137,844 +0.01(+0.16%)
Oct 12, 2010 8.746 8.849 8.728 8.816 43,052 +0.05(+0.53%)
Oct 11, 2010 8.788 8.868 8.732 8.770 40,557 -0.07(-0.74%)
Oct 08, 2010 8.826 8.886 8.732 8.835 80,272 +0.04(+0.42%)
Oct 07, 2010 8.989 8.989 8.751 8.798 107,506 -0.12(-1.31%)
Oct 06, 2010 8.905 8.942 8.826 8.914 83,830 -0.03(-0.31%)
Oct 05, 2010 8.770 9.050 8.625 8.942 182,234 +0.27(+3.12%)
Oct 04, 2010 8.844 8.844 8.592 8.672 112,112 -0.17(-1.90%)
Oct 01, 2010 8.830 8.872 8.709 8.840 114,591 +0.08(+0.91%)
Sep 30, 2010 8.793 8.816 8.658 8.760 251,146 +0.05(+0.54%)
Sep 29, 2010 8.476 8.788 8.476 8.714 225,602 +0.17(+2.02%)
Sep 28, 2010 8.467 8.560 8.345 8.541 177,185 +0.12(+1.38%)
Sep 27, 2010 8.513 8.513 8.387 8.425 132,489 -0.11(-1.31%)
Sep 24, 2010 8.476 8.537 8.439 8.537 118,181 +0.17(+2.06%)
Sep 23, 2010 8.411 8.597 8.350 8.364 166,192 -0.11(-1.32%)
Sep 22, 2010 8.551 8.613 8.322 8.476 96,738 -0.07(-0.87%)
Sep 21, 2010 8.816 8.821 8.546 8.551 152,325 -0.30(-3.37%)
Sep 20, 2010 8.443 8.854 8.406 8.849 180,257 +0.42(+4.92%)
Sep 17, 2010 8.518 8.579 8.369 8.434 347,121 -0.06(-0.66%)
Sep 15, 2010 8.583 8.606 8.420 8.490 154,363 -0.13(-1.52%)
Sep 14, 2010 8.490 8.746 8.439 8.620 140,703 +0.11(+1.32%)
Sep 13, 2010 8.532 8.569 8.401 8.509 125,957 +0.06(+0.72%)
Sep 10, 2010 8.397 8.490 8.331 8.448 120,222 +0.04(+0.44%)
Sep 09, 2010 8.350 8.425 8.252 8.411 158,972 +0.18(+2.15%)
Sep 08, 2010 8.233 8.341 8.163 8.233 99,175 +0.04(+0.51%)
Sep 07, 2010 8.397 8.429 8.187 8.191 82,124 -0.26(-3.04%)
Sep 03, 2010 8.378 8.462 8.219 8.448 124,589 +0.17(+2.09%)
Sep 02, 2010 8.378 8.378 8.163 8.275 135,874 -0.07(-0.78%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.