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 )

43.83 +0.49 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 0.4847 0.5270 0.4847 0.5223 45,263 +0.03(+5.71%)
Dec 30, 2002 0.4894 0.5270 0.4847 0.4941 63,539 -0.03(-6.25%)
Dec 27, 2002 0.4847 0.5270 0.4847 0.5270 33,363 +0.04(+8.74%)
Dec 26, 2002 0.4753 0.5270 0.4753 0.4847 36,763 -0.01(-1.90%)
Dec 24, 2002 0.4941 0.4941 0.4941 0.4941 3,825 +0.00(+0.00%)
Dec 23, 2002 0.4800 0.5270 0.4800 0.4941 76,290 +0.00(+0.00%)
Dec 20, 2002 0.4800 0.4941 0.4800 0.4941 8,287 +0.01(+1.94%)
Dec 19, 2002 0.5176 0.5412 0.4800 0.4847 29,963 -0.06(-10.43%)
Dec 18, 2002 0.4941 0.5647 0.4941 0.5412 36,551 +0.12(+27.78%)
Dec 17, 2002 0.3765 0.4706 0.3765 0.4235 11,262 +0.05(+12.50%)
Dec 16, 2002 0.3906 0.4753 0.3765 0.3765 46,751 -0.02(-5.88%)
Dec 13, 2002 0.3765 0.4000 0.3765 0.4000 25,288 -0.08(-16.67%)
Dec 12, 2002 0.4800 0.4800 0.3576 0.4800 41,226 -0.03(-5.56%)
Dec 11, 2002 0.5412 0.5882 0.5082 0.5082 17,425 -0.03(-6.09%)
Dec 10, 2002 0.6823 0.7059 0.5412 0.5412 53,339 -0.19(-25.81%)
Dec 06, 2002 0.7764 0.7764 0.7294 0.7294 46,539 -0.05(-6.06%)
Dec 05, 2002 0.7341 0.8000 0.7059 0.7764 285,184 +0.00(+0.00%)
Dec 04, 2002 0.8000 0.8235 0.6635 0.7764 112,416 -0.06(-7.30%)
Dec 03, 2002 0.8047 0.8941 0.7764 0.8376 72,039 +0.04(+4.71%)
Dec 02, 2002 0.8000 0.8941 0.7529 0.8000 330,023 -0.01(-1.16%)
Nov 29, 2002 0.6823 0.8470 0.6823 0.8094 342,136 +0.11(+16.22%)
Nov 27, 2002 0.6588 0.7059 0.6117 0.6964 56,314 +0.08(+12.12%)
Nov 26, 2002 0.4470 0.6588 0.4470 0.6212 86,277 +0.03(+5.60%)
Nov 25, 2002 0.5647 0.6353 0.5176 0.5882 239,707 +0.02(+4.17%)
Nov 22, 2002 0.6117 0.6117 0.4235 0.5647 22,950 +0.09(+20.00%)
Nov 21, 2002 0.5882 0.7012 0.3294 0.4706 74,589 +0.00(+0.00%)
Nov 20, 2002 0.4235 0.5882 0.4235 0.4706 71,402 +0.05(+11.11%)
Nov 19, 2002 0.3529 0.4941 0.3529 0.4235 59,289 -0.02(-5.26%)
Nov 18, 2002 0.4235 0.8706 0.3765 0.4470 225,257 +0.02(+5.56%)
Nov 15, 2002 0.2823 0.4470 0.2400 0.4235 201,669 +0.19(+80.00%)
Nov 13, 2002 0.2353 0.2353 0.2353 0.2353 11,900 +0.00(+0.00%)
Nov 12, 2002 0.2353 0.2353 0.2353 0.2353 1,487 -0.05(-18.03%)
Nov 11, 2002 0.2870 0.2870 0.2870 0.2870 4,250 +0.00(+0.00%)
Nov 08, 2002 0.2353 0.2870 0.2353 0.2870 12,962 +0.05(+19.61%)
Nov 07, 2002 0.2353 0.2400 0.2353 0.2400 10,200 +0.00(+2.00%)
Nov 06, 2002 0.2353 0.2353 0.2353 0.2353 212 +0.00(+0.00%)
Nov 05, 2002 0.2353 0.2353 0.2353 0.2353 6,375 +0.00(+0.00%)
Nov 04, 2002 0.2729 0.2729 0.2353 0.2353 58,864 -0.04(-13.79%)
Nov 01, 2002 0.2729 0.2729 0.2729 0.2729 5,737 +0.00(+0.00%)
Oct 31, 2002 0.3059 0.3059 0.2729 0.2729 5,312 +0.00(+0.00%)
Oct 30, 2002 0.3059 0.3059 0.2729 0.2729 6,162 +0.01(+5.45%)
Oct 29, 2002 0.2588 0.2588 0.2588 0.2588 3,400 +0.00(+0.00%)
Oct 28, 2002 0.2588 0.3059 0.2588 0.2588 83,940 +0.00(+0.00%)
Oct 25, 2002 0.2588 0.2588 0.2588 0.2588 29,538 +0.02(+7.84%)
Oct 24, 2002 0.2400 0.2447 0.2400 0.2400 10,625 +0.00(+0.00%)
Oct 23, 2002 0.2400 0.2400 0.2400 0.2400 425 +0.00(+0.00%)
Oct 22, 2002 0.2353 0.2776 0.2353 0.2400 6,375 -0.02(-7.27%)
Oct 21, 2002 0.2353 0.2588 0.2353 0.2588 25,925 +0.02(+10.00%)
Oct 18, 2002 0.2353 0.2353 0.2353 0.2353 212 +0.00(+0.00%)
Oct 17, 2002 0.2353 0.2353 0.2353 0.2353 4,037 -0.04(-15.25%)
Oct 16, 2002 0.2353 0.2776 0.2353 0.2776 45,476 +0.04(+18.00%)
Oct 15, 2002 0.2541 0.2588 0.2353 0.2353 21,463 +0.02(+11.11%)
Oct 14, 2002 0.2118 0.2118 0.2118 0.2118 4,462 +0.00(+0.00%)
Oct 11, 2002 0.2118 0.2118 0.2118 0.2118 637 -0.02(-10.00%)
Oct 10, 2002 0.2118 0.2588 0.2118 0.2353 34,001 -0.02(-9.09%)
Oct 09, 2002 0.2118 0.2588 0.2118 0.2588 40,801 -0.02(-6.78%)
Oct 08, 2002 0.2118 0.2118 0.2118 0.2776 5,312 +0.08(+37.21%)
Oct 07, 2002 0.2023 0.2023 0.2023 0.2023 6,375 +0.00(+0.00%)
Oct 04, 2002 0.2023 0.2023 0.2023 0.2023 2,550 -0.06(-21.82%)
Oct 03, 2002 0.2118 0.2588 0.2118 0.2588 9,562 +0.01(+5.77%)
Oct 02, 2002 0.2118 0.2588 0.2118 0.2447 75,439 +0.01(+4.00%)
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.