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 (%)
Jun 28, 2002 0.2729 0.3200 0.2682 0.3200 27,625 +0.05(+17.24%)
Jun 27, 2002 0.2729 0.2729 0.2729 0.2729 2,337 +0.00(+0.00%)
Jun 26, 2002 0.2729 0.2729 0.2729 0.2729 425 -0.06(-17.14%)
Jun 25, 2002 0.2729 0.3294 0.2729 0.3294 9,987 +0.05(+16.67%)
Jun 21, 2002 0.2635 0.2823 0.2635 0.2823 15,087 +0.02(+7.14%)
Jun 20, 2002 0.2870 0.3294 0.2635 0.2635 31,238 -0.05(-16.42%)
Jun 19, 2002 0.3153 0.3153 0.3153 0.3153 25,500 -0.00(-1.47%)
Jun 18, 2002 0.3200 0.3200 0.3200 0.3200 2,762 +0.00(+0.00%)
Jun 17, 2002 0.3388 0.3529 0.3153 0.3200 52,489 +0.00(+1.49%)
Jun 14, 2002 0.3482 0.3482 0.3153 0.3153 26,138 -0.01(-2.90%)
Jun 12, 2002 0.3200 0.3529 0.3200 0.3247 55,464 +0.00(+1.47%)
Jun 11, 2002 0.3200 0.3200 0.3200 0.3200 24,225 +0.01(+3.03%)
Jun 10, 2002 0.3529 0.3529 0.3106 0.3106 7,012 +0.00(+1.54%)
Jun 07, 2002 0.3059 0.3247 0.3059 0.3059 11,687 -0.02(-5.80%)
Jun 06, 2002 0.3247 0.3247 0.3247 0.3247 5,950 +0.00(+0.00%)
Jun 05, 2002 0.3247 0.3388 0.3247 0.3247 13,600 -0.04(-11.54%)
May 31, 2002 0.3670 0.3765 0.3670 0.3670 9,562 +0.00(+0.00%)
May 28, 2002 0.3765 0.3765 0.3576 0.3670 46,751 -0.01(-2.50%)
May 27, 2002 0.3529 0.3812 0.3529 0.3765 18,700 +0.00(+0.00%)
May 24, 2002 0.3765 0.3765 0.3765 0.3765 18,488 +0.00(+0.00%)
May 23, 2002 0.3529 0.3670 0.3341 0.3765 102,428 +0.05(+15.94%)
May 22, 2002 0.3153 0.3435 0.3153 0.3247 29,963 +0.01(+2.98%)
May 21, 2002 0.3106 0.3153 0.3106 0.3153 2,762 +0.00(+1.52%)
May 20, 2002 0.3247 0.3247 0.3247 0.3106 16,363 -0.00(-1.49%)
May 17, 2002 0.3106 0.3294 0.2965 0.3153 75,652 -0.03(-8.22%)
May 16, 2002 0.2965 0.3200 0.2965 0.3435 61,839 +0.02(+7.35%)
May 15, 2002 0.2682 0.3200 0.2682 0.3200 24,225 +0.05(+19.30%)
May 14, 2002 0.3059 0.3059 0.2682 0.2682 1,275 -0.04(-12.31%)
May 13, 2002 0.2823 0.3059 0.2823 0.3059 10,625 +0.02(+8.33%)
May 10, 2002 0.2588 0.2588 0.2588 0.2823 46,114 +0.02(+9.09%)
May 09, 2002 0.3153 0.3153 0.3153 0.2588 6,375 -0.06(-17.91%)
May 08, 2002 0.2588 0.3153 0.2588 0.3153 5,950 +0.04(+13.56%)
May 07, 2002 0.2588 0.2918 0.2588 0.2776 18,700 +0.02(+7.27%)
May 06, 2002 0.2588 0.2588 0.2588 0.2588 7,862 +0.00(+0.00%)
May 03, 2002 0.2588 0.2635 0.2588 0.2588 6,375 +0.00(+0.00%)
May 02, 2002 0.2823 0.2823 0.2588 0.2588 20,613 -0.05(-15.38%)
May 01, 2002 0.2588 0.2588 0.2588 0.3059 59,501 +0.05(+18.18%)
Apr 30, 2002 0.2776 0.2965 0.2588 0.2588 81,177 -0.03(-11.29%)
Apr 29, 2002 0.3247 0.3247 0.2823 0.2918 45,688 -0.01(-3.13%)
Apr 26, 2002 0.2918 0.3012 0.2870 0.3012 29,538 -0.00(-1.54%)
Apr 25, 2002 0.2918 0.3247 0.2918 0.3059 147,904 +0.02(+6.56%)
Apr 24, 2002 0.2918 0.2918 0.2870 0.2870 7,012 -0.00(-1.61%)
Apr 23, 2002 0.2541 0.2541 0.2541 0.2918 48,239 +0.04(+14.81%)
Apr 22, 2002 0.2447 0.2447 0.2447 0.2541 5,312 +0.01(+3.85%)
Apr 19, 2002 0.2447 0.2447 0.2447 0.2447 2,550 +0.00(+0.00%)
Apr 18, 2002 0.2447 0.3012 0.2447 0.2447 8,287 -0.06(-18.75%)
Apr 17, 2002 0.2447 0.2447 0.2447 0.3012 4,250 +0.04(+14.29%)
Apr 16, 2002 0.2400 0.2635 0.2400 0.2635 7,862 -0.02(-6.67%)
Apr 15, 2002 0.2823 0.2823 0.2823 0.2823 9,562 +0.00(+0.00%)
Apr 12, 2002 0.2447 0.2447 0.2447 0.2823 12,112 +0.02(+9.09%)
Apr 11, 2002 0.2400 0.2588 0.2400 0.2588 5,100 +0.03(+14.58%)
Apr 10, 2002 0.2259 0.2353 0.2165 0.2259 236,945 -0.01(-4.00%)
Apr 09, 2002 0.2353 0.2353 0.2353 0.2353 24,013 +0.00(+0.00%)
Apr 08, 2002 0.2259 0.2447 0.2259 0.2353 86,702 +0.00(+2.04%)
Apr 05, 2002 0.2212 0.2212 0.2212 0.2306 6,587 -0.00(-2.00%)
Apr 04, 2002 0.2212 0.2353 0.2212 0.2353 9,987 +0.01(+6.38%)
Apr 03, 2002 0.2212 0.2212 0.2212 0.2212 2,550 +0.00(+0.00%)
Apr 02, 2002 0.2212 0.2212 0.2212 0.2212 4,037 -0.01(-6.00%)
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.