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 )

45.08 -0.19 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2007 8.650 8.730 8.594 8.697 361,165 +0.00(+0.00%)
May 30, 2007 8.820 8.843 8.340 8.697 399,323 -0.18(-2.01%)
May 29, 2007 8.961 8.961 8.867 8.876 95,559 -0.08(-0.94%)
May 25, 2007 9.149 9.149 8.953 8.961 209,708 -0.20(-2.16%)
May 24, 2007 9.238 9.238 9.116 9.158 233,119 -0.08(-0.82%)
May 23, 2007 9.008 9.271 8.937 9.234 303,395 +0.26(+2.94%)
May 22, 2007 8.815 9.041 8.726 8.970 173,855 +0.08(+0.90%)
May 21, 2007 8.928 8.928 8.801 8.890 151,486 -0.04(-0.42%)
May 18, 2007 8.919 8.970 8.744 8.928 296,154 +0.01(+0.11%)
May 17, 2007 9.031 9.163 8.848 8.919 218,739 -0.09(-0.99%)
May 16, 2007 9.055 9.107 8.980 9.008 139,827 +0.00(+0.00%)
May 15, 2007 9.031 9.216 9.008 9.008 185,762 -0.01(-0.10%)
May 14, 2007 9.013 9.262 8.975 9.017 187,125 +0.00(+0.05%)
May 11, 2007 8.815 9.060 8.702 9.013 142,514 +0.17(+1.91%)
May 10, 2007 9.111 9.111 8.806 8.843 318,736 -0.26(-2.89%)
May 09, 2007 8.547 9.271 8.472 9.107 706,333 +0.64(+7.56%)
May 08, 2007 9.337 9.337 8.138 8.467 1,771,497 -0.94(-10.00%)
May 07, 2007 9.450 9.558 9.347 9.408 348,830 +0.00(+0.05%)
May 04, 2007 9.408 9.417 9.337 9.403 162,315 +0.00(+0.00%)
May 03, 2007 9.427 9.478 9.375 9.403 433,261 +0.04(+0.45%)
May 02, 2007 9.422 9.563 9.361 9.361 664,229 +0.01(+0.10%)
May 01, 2007 9.455 9.521 9.267 9.351 212,748 -0.12(-1.24%)
Apr 30, 2007 9.309 9.619 9.309 9.469 467,265 +0.16(+1.77%)
Apr 27, 2007 9.323 9.337 9.168 9.304 270,622 -0.02(-0.20%)
Apr 26, 2007 8.984 9.408 8.984 9.323 515,162 +0.34(+3.82%)
Apr 25, 2007 8.989 9.055 8.951 8.980 749,359 +0.02(+0.21%)
Apr 24, 2007 8.989 9.046 8.909 8.961 739,185 -0.08(-0.88%)
Apr 23, 2007 8.984 9.097 8.961 9.041 481,379 +0.08(+0.89%)
Apr 20, 2007 9.041 9.069 8.900 8.961 904,921 +0.00(+0.00%)
Apr 19, 2007 8.843 9.022 8.782 8.961 704,570 +0.12(+1.33%)
Apr 18, 2007 8.641 8.937 8.406 8.843 1,309,272 +0.18(+2.12%)
Apr 17, 2007 8.697 8.773 8.542 8.660 260,367 -0.06(-0.70%)
Apr 16, 2007 8.443 8.881 8.443 8.721 552,242 +0.23(+2.71%)
Apr 13, 2007 8.547 8.566 8.382 8.490 453,158 -0.08(-0.93%)
Apr 12, 2007 8.552 8.608 8.500 8.570 365,155 +0.03(+0.33%)
Apr 11, 2007 8.439 8.566 8.439 8.542 429,853 +0.11(+1.28%)
Apr 10, 2007 8.467 8.500 8.396 8.434 463,424 -0.00(-0.06%)
Apr 09, 2007 8.472 8.585 8.396 8.439 248,965 -0.00(-0.06%)
Apr 05, 2007 8.429 8.599 8.368 8.443 680,690 -0.01(-0.17%)
Apr 04, 2007 8.636 8.660 8.378 8.458 772,036 -0.15(-1.75%)
Apr 03, 2007 8.570 8.730 8.533 8.608 497,921 +0.00(+0.00%)
Apr 02, 2007 8.942 8.942 8.453 8.608 756,513 -0.26(-2.92%)
Mar 30, 2007 9.078 9.121 8.792 8.867 437,785 -0.19(-2.08%)
Mar 29, 2007 9.031 9.074 8.989 9.055 1,396,337 +0.07(+0.79%)
Mar 28, 2007 8.820 9.069 8.792 8.984 497,849 +0.10(+1.17%)
Mar 27, 2007 8.890 8.928 8.810 8.881 468,016 -0.02(-0.21%)
Mar 26, 2007 8.820 8.923 8.782 8.900 452,394 +0.10(+1.12%)
Mar 23, 2007 8.843 8.853 8.773 8.801 386,110 +0.00(+0.05%)
Mar 22, 2007 8.726 8.810 8.650 8.796 471,644 +0.11(+1.30%)
Mar 21, 2007 8.608 8.909 8.594 8.683 713,119 +0.09(+1.04%)
Mar 20, 2007 8.528 8.627 8.509 8.594 187,269 +0.08(+1.00%)
Mar 19, 2007 8.617 8.617 8.500 8.509 218,805 -0.02(-0.28%)
Mar 16, 2007 8.547 8.570 8.505 8.533 147,079 +0.02(+0.22%)
Mar 15, 2007 8.241 8.605 8.241 8.514 453,710 +0.29(+3.49%)
Mar 14, 2007 8.307 8.312 8.029 8.227 379,176 -0.13(-1.58%)
Mar 13, 2007 8.580 8.561 8.326 8.359 229,239 -0.22(-2.58%)
Mar 12, 2007 8.617 8.646 8.514 8.580 809,229 +0.07(+0.77%)
Mar 09, 2007 8.632 8.650 8.420 8.514 282,921 -0.07(-0.82%)
Mar 08, 2007 8.321 8.585 8.316 8.585 566,073 +0.29(+3.46%)
Mar 07, 2007 7.945 8.387 7.879 8.298 1,060,780 +0.30(+3.76%)
Mar 06, 2007 7.879 8.091 7.700 7.997 1,683,533 -0.30(-3.57%)
Mar 05, 2007 8.354 8.410 8.119 8.293 558,624 -0.01(-0.11%)
Mar 02, 2007 8.166 8.425 8.109 8.302 499,741 +0.04(+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.