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 +0.20 (+0.46%)
Streaming Delayed Price Updated: 3:16 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 (%)
Mar 31, 2006 5.388 5.882 5.261 5.647 24,497 +0.24(+4.44%)
Mar 30, 2006 4.988 5.412 4.988 5.407 46,347 +0.37(+7.38%)
Mar 29, 2006 5.026 5.167 4.894 5.035 8,115 -0.02(-0.47%)
Mar 28, 2006 4.936 5.265 4.880 5.059 14,709 +0.01(+0.15%)
Mar 27, 2006 5.403 5.403 5.012 5.051 15,557 -0.17(-3.30%)
Mar 24, 2006 5.280 5.317 5.106 5.223 41,689 +0.11(+2.21%)
Mar 23, 2006 5.252 5.280 5.082 5.110 25,925 -0.09(-1.81%)
Mar 22, 2006 5.176 5.205 5.120 5.205 8,287 +0.08(+1.47%)
Mar 21, 2006 5.176 5.294 5.106 5.129 43,865 -0.04(-0.73%)
Mar 20, 2006 5.099 5.317 5.099 5.167 20,806 -0.04(-0.76%)
Mar 17, 2006 5.110 5.206 5.083 5.206 14,684 +0.22(+4.38%)
Mar 16, 2006 4.894 5.270 4.894 4.988 26,875 +0.13(+2.71%)
Mar 15, 2006 4.823 5.459 4.823 4.856 103,259 +0.03(+0.68%)
Mar 14, 2006 5.040 5.040 4.823 4.823 45,312 -0.12(-2.38%)
Mar 13, 2006 4.870 5.024 4.823 4.941 19,274 -0.08(-1.50%)
Mar 10, 2006 5.106 5.223 5.012 5.016 37,936 +0.03(+0.57%)
Mar 09, 2006 4.965 4.988 4.965 4.988 3,825 +0.10(+2.02%)
Mar 08, 2006 4.800 5.012 4.800 4.889 22,972 -0.15(-2.90%)
Mar 07, 2006 4.950 5.106 4.945 5.035 36,455 -0.06(-1.20%)
Mar 06, 2006 4.800 5.162 4.800 5.096 17,982 +0.03(+0.56%)
Mar 03, 2006 5.035 5.176 4.941 5.068 19,973 +0.13(+2.57%)
Mar 02, 2006 4.734 4.941 4.720 4.941 86,879 +0.26(+5.53%)
Mar 01, 2006 4.668 4.767 4.499 4.682 288,248 +0.17(+3.75%)
Feb 28, 2006 4.089 4.706 4.353 4.513 543,376 +0.42(+10.36%)
Feb 27, 2006 4.042 4.141 4.042 4.089 38,599 -0.03(-0.69%)
Feb 24, 2006 4.235 4.235 4.118 4.118 6,054 -0.12(-2.78%)
Feb 23, 2006 4.201 4.235 3.934 4.235 47,856 -0.02(-0.35%)
Feb 22, 2006 4.292 4.292 4.221 4.250 45,752 +0.03(+0.69%)
Feb 21, 2006 4.640 4.640 4.221 4.221 24,164 -0.18(-4.06%)
Feb 17, 2006 4.452 4.452 4.400 4.400 42,386 +0.00(+0.00%)
Feb 16, 2006 4.376 4.400 4.348 4.400 1,912 +0.03(+0.64%)
Feb 15, 2006 4.259 4.372 4.259 4.372 71,228 +0.11(+2.54%)
Feb 14, 2006 4.428 4.428 4.263 4.263 49,488 -0.16(-3.62%)
Feb 13, 2006 4.447 4.456 4.376 4.423 78,676 -0.07(-1.57%)
Feb 10, 2006 4.598 4.616 4.494 4.494 21,218 -0.16(-3.54%)
Feb 09, 2006 4.729 4.729 4.598 4.659 146,937 -0.03(-0.60%)
Feb 08, 2006 4.706 4.706 4.687 4.687 4,088 -0.02(-0.50%)
Feb 07, 2006 4.786 4.894 4.710 4.710 34,611 -0.01(-0.20%)
Feb 06, 2006 4.885 4.894 4.710 4.720 2,860 -0.13(-2.62%)
Feb 03, 2006 4.795 4.847 4.776 4.847 8,413 +0.05(+1.08%)
Feb 02, 2006 4.677 4.795 4.677 4.795 81,796 +0.07(+1.39%)
Feb 01, 2006 4.710 4.809 4.706 4.729 27,961 -0.09(-1.86%)
Jan 31, 2006 4.861 4.861 4.819 4.819 66,695 +0.02(+0.49%)
Jan 30, 2006 4.913 4.950 4.753 4.795 16,084 -0.04(-0.88%)
Jan 27, 2006 5.421 5.421 4.720 4.837 77,503 -0.64(-11.68%)
Jan 26, 2006 4.706 5.477 4.621 5.477 71,576 +0.77(+16.40%)
Jan 25, 2006 4.706 4.748 4.696 4.706 53,339 -0.04(-0.89%)
Jan 24, 2006 4.706 4.748 4.663 4.748 137,160 +0.06(+1.31%)
Jan 23, 2006 4.706 4.735 4.682 4.687 117,858 -0.02(-0.40%)
Jan 20, 2006 4.753 4.753 4.659 4.706 96,042 -0.05(-0.99%)
Jan 19, 2006 4.706 4.762 4.706 4.753 29,313 +0.05(+1.00%)
Jan 18, 2006 4.654 4.767 4.654 4.706 36,464 +0.01(+0.30%)
Jan 17, 2006 4.659 4.781 4.659 4.692 28,174 -0.08(-1.68%)
Jan 13, 2006 4.800 4.800 4.706 4.772 14,684 +0.04(+0.90%)
Jan 12, 2006 4.659 4.776 4.645 4.729 26,775 +0.01(+0.30%)
Jan 11, 2006 4.753 4.776 4.706 4.715 14,701 -0.07(-1.48%)
Jan 10, 2006 4.761 4.786 4.715 4.786 52,348 +0.00(+0.10%)
Jan 09, 2006 4.762 4.889 4.710 4.781 5,312 +0.03(+0.59%)
Jan 06, 2006 4.682 4.753 4.663 4.753 27,500 +0.09(+1.92%)
Jan 05, 2006 4.645 4.762 4.541 4.663 49,737 +0.08(+1.64%)
Jan 04, 2006 4.706 4.734 4.470 4.588 122,933 -0.02(-0.51%)
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.