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 )

42.47 -0.32 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2009 6.520 7.070 6.520 6.821 570,636 +0.22(+3.28%)
Feb 26, 2009 6.661 6.844 6.482 6.604 339,819 +0.07(+1.08%)
Feb 25, 2009 7.037 7.093 6.468 6.534 471,738 -0.46(-6.53%)
Feb 24, 2009 7.075 7.230 6.863 6.990 1,030,012 -0.29(-3.94%)
Feb 23, 2009 7.291 7.912 7.169 7.277 384,014 -0.40(-5.27%)
Feb 20, 2009 7.724 7.874 7.216 7.681 535,282 -0.20(-2.51%)
Feb 19, 2009 7.898 7.982 7.775 7.879 229,717 +0.10(+1.27%)
Feb 18, 2009 7.775 7.959 7.489 7.780 349,491 -0.09(-1.19%)
Feb 17, 2009 8.067 8.180 7.672 7.874 278,773 -0.32(-3.96%)
Feb 13, 2009 8.392 8.542 8.171 8.199 230,136 -0.21(-2.46%)
Feb 12, 2009 8.185 8.472 8.175 8.406 238,417 -0.10(-1.16%)
Feb 11, 2009 8.133 8.533 8.133 8.505 169,833 +0.41(+5.12%)
Feb 10, 2009 8.467 8.716 8.086 8.091 302,109 -0.48(-5.60%)
Feb 09, 2009 8.472 8.697 8.378 8.570 709,615 -0.94(-9.85%)
Feb 06, 2009 9.078 9.554 9.055 9.506 392,131 +0.39(+4.28%)
Feb 05, 2009 8.928 9.215 8.886 9.116 195,244 +0.15(+1.68%)
Feb 04, 2009 8.824 9.031 8.792 8.966 161,380 +0.12(+1.33%)
Feb 03, 2009 8.914 8.966 8.702 8.848 128,671 +0.00(+0.05%)
Feb 02, 2009 8.707 9.050 8.613 8.843 248,664 +0.03(+0.37%)
Jan 30, 2009 8.886 9.022 8.655 8.810 156,322 -0.05(-0.58%)
Jan 29, 2009 9.158 9.158 8.810 8.862 237,362 -0.43(-4.66%)
Jan 28, 2009 9.224 9.483 9.097 9.295 239,973 +0.24(+2.70%)
Jan 27, 2009 8.693 9.083 8.472 9.050 164,431 +0.41(+4.79%)
Jan 26, 2009 8.721 8.961 8.396 8.636 255,197 -0.08(-0.97%)
Jan 23, 2009 8.490 8.762 8.429 8.721 198,322 +0.03(+0.38%)
Jan 22, 2009 8.820 9.055 8.486 8.688 255,430 -0.37(-4.05%)
Jan 21, 2009 8.824 9.078 8.650 9.055 433,571 +0.32(+3.72%)
Jan 20, 2009 9.017 9.281 8.712 8.730 424,377 -0.49(-5.31%)
Jan 16, 2009 9.078 9.304 8.744 9.220 459,318 +0.14(+1.55%)
Jan 15, 2009 8.839 9.262 8.589 9.078 333,951 +0.24(+2.71%)
Jan 14, 2009 8.933 9.111 8.796 8.839 362,377 -0.40(-4.33%)
Jan 13, 2009 8.787 9.314 8.641 9.238 359,675 +0.51(+5.88%)
Jan 12, 2009 8.763 9.314 8.655 8.726 770,291 -0.64(-6.78%)
Jan 09, 2009 9.610 9.770 9.177 9.361 428,142 -0.28(-2.88%)
Jan 08, 2009 9.826 9.850 9.464 9.638 602,741 -0.15(-1.49%)
Jan 07, 2009 9.737 9.977 9.695 9.784 951,321 -0.42(-4.10%)
Jan 06, 2009 10.26 10.33 9.925 10.20 885,741 +0.08(+0.79%)
Jan 05, 2009 9.572 10.24 9.398 10.12 553,573 +0.57(+6.01%)
Jan 02, 2009 9.596 9.798 9.290 9.549 778,980 -0.11(-1.12%)
Dec 31, 2008 9.859 10.16 9.488 9.657 4,425,305 -0.20(-2.00%)
Dec 30, 2008 9.742 9.855 9.427 9.855 699,322 +0.18(+1.90%)
Dec 29, 2008 9.318 9.671 9.318 9.671 533,041 +0.40(+4.31%)
Dec 26, 2008 9.365 9.455 9.191 9.271 312,160 +0.00(+0.00%)
Dec 24, 2008 9.215 9.850 9.168 9.271 835,165 +0.48(+5.51%)
Dec 23, 2008 8.966 9.055 8.650 8.787 161,014 -0.09(-1.06%)
Dec 22, 2008 8.994 9.046 8.519 8.881 303,782 -0.12(-1.31%)
Dec 19, 2008 8.942 9.173 8.702 8.998 453,021 +0.25(+2.90%)
Dec 18, 2008 8.937 9.125 8.575 8.744 312,014 -0.16(-1.85%)
Dec 17, 2008 8.937 9.050 8.321 8.909 366,369 -0.14(-1.56%)
Dec 16, 2008 8.359 9.060 8.114 9.050 364,141 +0.85(+10.38%)
Dec 15, 2008 8.368 8.542 8.091 8.199 230,780 -0.14(-1.69%)
Dec 12, 2008 7.757 8.373 7.681 8.340 471,377 +0.45(+5.72%)
Dec 11, 2008 8.279 8.462 7.874 7.888 472,599 -0.48(-5.68%)
Dec 10, 2008 8.702 8.980 8.119 8.363 375,421 -0.27(-3.16%)
Dec 09, 2008 8.792 8.956 8.476 8.636 601,374 -0.28(-3.11%)
Dec 08, 2008 8.740 9.281 8.660 8.914 420,965 +0.26(+3.05%)
Dec 05, 2008 8.298 8.655 8.039 8.650 535,949 +0.30(+3.55%)
Dec 04, 2008 7.860 8.608 7.649 8.354 511,340 +0.48(+6.16%)
Dec 03, 2008 7.554 7.973 7.131 7.870 447,477 +0.36(+4.82%)
Dec 02, 2008 6.872 7.512 6.350 7.507 1,227,422 +0.82(+12.24%)
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.