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 )

44.59 +0.21 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2003 0.6350 0.6350 0.5880 0.5880 3,401 -0.02(-3.85%)
Feb 27, 2003 0.5645 0.6115 0.5645 0.6115 25,510 +0.06(+10.20%)
Feb 26, 2003 0.5402 0.5549 0.5402 0.5549 11,054 +0.01(+2.58%)
Feb 25, 2003 0.5504 0.5504 0.5409 0.5409 7,865 -0.01(-1.71%)
Feb 24, 2003 0.5409 0.5880 0.5409 0.5504 5,102 -0.01(-2.50%)
Feb 21, 2003 0.5268 0.5645 0.5221 0.5645 31,888 +0.00(+0.00%)
Feb 20, 2003 0.5645 0.5880 0.5645 0.5645 16,369 +0.00(+0.00%)
Feb 19, 2003 0.5645 0.5645 0.5645 0.5645 5,102 +0.00(+0.00%)
Feb 18, 2003 0.5645 0.5645 0.5645 0.5645 9,991 +0.00(+0.00%)
Feb 14, 2003 0.5645 0.5645 0.5645 0.5645 425 -0.05(-7.69%)
Feb 13, 2003 0.6585 0.6585 0.6115 0.6115 28,912 -0.05(-7.14%)
Feb 12, 2003 0.6821 0.6821 0.6585 0.6585 1,700 -0.02(-3.45%)
Feb 11, 2003 0.6821 0.6821 0.6821 0.6821 1,700 -0.02(-3.33%)
Feb 10, 2003 0.7103 0.7197 0.6491 0.7056 90,989 -0.01(-1.32%)
Feb 07, 2003 0.7150 0.7150 0.7150 0.7150 4,464 -0.04(-5.00%)
Feb 06, 2003 0.7291 0.7997 0.7291 0.7526 5,102 +0.02(+3.23%)
Feb 05, 2003 0.6962 0.7291 0.6962 0.7291 110,335 +0.02(+2.65%)
Feb 04, 2003 0.7056 0.7103 0.6821 0.7103 79,509 -0.01(-1.31%)
Feb 03, 2003 0.7291 0.7291 0.7056 0.7197 18,282 -0.01(-1.29%)
Jan 31, 2003 0.7291 0.7291 0.7291 0.7291 1,913 +0.00(+0.00%)
Jan 30, 2003 0.7291 0.7291 0.7291 0.7291 1,913 +0.00(+0.00%)
Jan 29, 2003 0.7056 0.7291 0.7056 0.7291 22,959 +0.02(+3.33%)
Jan 28, 2003 0.7056 0.7761 0.7056 0.7056 2,976 +0.00(+0.00%)
Jan 27, 2003 0.7056 0.7056 0.7056 0.7056 2,763 +0.00(+0.00%)
Jan 24, 2003 0.7620 0.7620 0.6585 0.7056 16,156 -0.06(-7.41%)
Jan 23, 2003 0.7997 0.8467 0.7620 0.7620 10,204 -0.04(-4.71%)
Jan 22, 2003 0.7056 0.8467 0.7056 0.7997 23,810 -0.05(-5.56%)
Jan 21, 2003 0.8561 0.8702 0.8467 0.8467 60,375 -0.01(-1.10%)
Jan 17, 2003 0.8702 0.8937 0.8467 0.8561 53,785 -0.01(-1.62%)
Jan 16, 2003 0.8044 0.8702 0.7761 0.8702 92,052 +0.07(+8.19%)
Jan 15, 2003 0.7526 0.8279 0.7526 0.8044 63,777 -0.02(-2.29%)
Jan 14, 2003 0.7526 0.8232 0.7526 0.8232 74,619 +0.05(+6.06%)
Jan 13, 2003 0.7291 0.7997 0.7056 0.7761 32,739 +0.06(+7.84%)
Jan 10, 2003 0.7056 0.7291 0.6821 0.7197 326,115 -0.00(-0.65%)
Jan 09, 2003 0.7291 0.7291 0.7056 0.7244 122,877 +0.00(+0.65%)
Jan 08, 2003 0.7056 0.7526 0.6585 0.7197 171,561 +0.01(+2.00%)
Jan 07, 2003 0.7056 0.7997 0.6162 0.7056 103,532 +0.00(+0.00%)
Jan 06, 2003 0.5221 0.7056 0.5221 0.7056 172,199 +0.18(+35.14%)
Jan 03, 2003 0.5268 0.5409 0.5174 0.5221 95,453 +0.00(+0.91%)
Jan 02, 2003 0.4892 0.5268 0.4892 0.5174 2,125 -0.00(-0.90%)
Dec 31, 2002 0.4845 0.5268 0.4845 0.5221 45,281 +0.03(+5.71%)
Dec 30, 2002 0.4892 0.5268 0.4845 0.4939 63,564 -0.03(-6.25%)
Dec 27, 2002 0.4845 0.5268 0.4845 0.5268 33,376 +0.04(+8.74%)
Dec 26, 2002 0.4751 0.5268 0.4751 0.4845 36,778 -0.01(-1.90%)
Dec 24, 2002 0.4939 0.4939 0.4939 0.4939 3,826 +0.00(+0.00%)
Dec 23, 2002 0.4798 0.5268 0.4798 0.4939 76,320 +0.00(+0.00%)
Dec 20, 2002 0.4798 0.4939 0.4798 0.4939 8,291 +0.01(+1.94%)
Dec 19, 2002 0.5174 0.5409 0.4798 0.4845 29,975 -0.06(-10.43%)
Dec 18, 2002 0.4939 0.5645 0.4939 0.5409 36,565 +0.12(+27.78%)
Dec 17, 2002 0.3763 0.4704 0.3763 0.4233 11,267 +0.05(+12.50%)
Dec 16, 2002 0.3904 0.4751 0.3763 0.3763 46,770 -0.02(-5.88%)
Dec 13, 2002 0.3763 0.3998 0.3763 0.3998 25,298 -0.08(-16.67%)
Dec 12, 2002 0.4798 0.4798 0.3575 0.4798 41,242 -0.03(-5.56%)
Dec 11, 2002 0.5409 0.5880 0.5080 0.5080 17,432 -0.03(-6.09%)
Dec 10, 2002 0.6821 0.7056 0.5409 0.5409 53,360 -0.19(-25.81%)
Dec 06, 2002 0.7761 0.7761 0.7291 0.7291 46,557 -0.05(-6.06%)
Dec 05, 2002 0.7338 0.7997 0.7056 0.7761 285,297 +0.00(+0.00%)
Dec 04, 2002 0.7997 0.8232 0.6632 0.7761 112,460 -0.06(-7.30%)
Dec 03, 2002 0.8044 0.8937 0.7761 0.8373 72,068 +0.04(+4.71%)
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.