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 (%)
Jun 30, 2003 1.294 1.482 1.294 1.411 25,510 +0.14(+11.11%)
Jun 27, 2003 1.294 1.317 1.270 1.270 8,716 -0.04(-3.40%)
Jun 26, 2003 1.294 1.388 1.294 1.315 45,069 -0.07(-5.25%)
Jun 25, 2003 1.388 1.505 1.294 1.388 29,975 +0.00(+0.00%)
Jun 24, 2003 1.529 1.529 1.388 1.388 46,557 -0.07(-4.84%)
Jun 23, 2003 1.355 1.623 1.355 1.458 46,770 +0.07(+5.08%)
Jun 20, 2003 1.355 1.435 1.355 1.388 57,187 -0.02(-1.67%)
Jun 19, 2003 1.411 1.411 1.364 1.411 18,070 +0.05(+3.45%)
Jun 18, 2003 1.364 1.482 1.355 1.364 46,344 -0.05(-3.33%)
Jun 17, 2003 1.129 1.632 1.105 1.411 518,298 +0.28(+25.00%)
Jun 16, 2003 1.058 1.129 1.035 1.129 97,579 +0.12(+11.63%)
Jun 13, 2003 1.011 1.011 1.011 1.011 4,677 +0.00(+0.00%)
Jun 12, 2003 1.035 1.035 1.011 1.011 102,043 -0.05(-4.44%)
Jun 11, 2003 1.035 1.082 1.011 1.058 82,910 +0.07(+7.14%)
Jun 10, 2003 1.011 1.082 0.9878 0.9878 11,054 -0.07(-6.25%)
Jun 09, 2003 1.035 1.058 0.9878 1.054 30,187 -0.00(-0.45%)
Jun 06, 2003 1.035 1.082 0.9878 1.058 116,712 +0.02(+2.27%)
Jun 05, 2003 1.011 1.058 0.9878 1.035 158,593 +0.05(+4.76%)
Jun 04, 2003 0.9878 1.035 0.9643 0.9878 91,626 +0.00(+0.00%)
Jun 03, 2003 0.9784 0.9878 0.9408 0.9878 62,714 +0.02(+2.44%)
Jun 02, 2003 0.8702 0.9878 0.8702 0.9643 146,900 +0.08(+9.04%)
May 30, 2003 0.8843 0.8843 0.8843 0.8843 12,330 +0.00(+0.00%)
May 29, 2003 0.8843 0.9878 0.8843 0.8843 43,156 -0.01(-1.05%)
May 28, 2003 0.8279 0.9173 0.8279 0.8937 23,385 +0.01(+1.06%)
May 27, 2003 0.9361 0.9408 0.8843 0.8843 7,440 -0.01(-1.57%)
May 23, 2003 0.9314 0.9643 0.8984 0.8984 74,832 -0.07(-6.83%)
May 22, 2003 0.9878 0.9878 0.9173 0.9643 65,903 +0.02(+2.50%)
May 21, 2003 0.9878 0.9878 0.9173 0.9408 15,944 -0.02(-2.44%)
May 20, 2003 0.9408 0.9972 0.9173 0.9643 51,659 -0.02(-2.38%)
May 19, 2003 0.9173 1.002 0.8843 0.9878 52,297 +0.10(+11.70%)
May 16, 2003 0.9173 1.002 0.8843 0.8843 44,431 -0.06(-6.00%)
May 15, 2003 0.9455 1.011 0.9408 0.9408 96,941 +0.00(+0.00%)
May 14, 2003 0.9173 0.9643 0.9173 0.9408 7,228 +0.00(+0.00%)
May 13, 2003 0.9643 0.9878 0.9173 0.9408 61,226 +0.00(+0.00%)
May 12, 2003 0.9408 0.9972 0.9408 0.9408 29,550 -0.06(-5.66%)
May 09, 2003 0.9408 0.9972 0.9408 0.9972 103,106 +0.06(+6.00%)
May 08, 2003 0.9643 0.9784 0.9173 0.9408 130,531 +0.02(+2.56%)
May 07, 2003 0.9878 0.9972 0.8937 0.9173 170,498 -0.07(-7.14%)
May 06, 2003 0.8702 1.082 0.8702 0.9878 305,281 +0.05(+5.53%)
May 05, 2003 0.7197 1.058 0.7009 0.9361 256,172 +0.23(+32.67%)
May 02, 2003 0.6491 0.7056 0.6491 0.7056 16,156 +0.02(+3.45%)
Apr 30, 2003 0.7150 0.7291 0.6585 0.6821 25,085 -0.07(-9.38%)
Apr 29, 2003 0.6350 0.7761 0.6350 0.7526 47,620 +0.14(+23.08%)
Apr 28, 2003 0.6021 0.6256 0.5880 0.6115 12,542 +0.00(+0.00%)
Apr 25, 2003 0.5880 0.6585 0.5880 0.6115 27,849 +0.02(+4.00%)
Apr 24, 2003 0.5880 0.5880 0.5880 0.5880 7,865 +0.01(+2.46%)
Apr 23, 2003 0.5645 0.6115 0.5645 0.5739 15,731 +0.01(+1.67%)
Apr 22, 2003 0.5409 0.6115 0.5409 0.5645 5,952 +0.00(+0.00%)
Apr 21, 2003 0.5409 0.6115 0.5409 0.5645 9,779 +0.02(+4.35%)
Apr 17, 2003 0.5409 0.5645 0.5409 0.5409 10,629 -0.01(-2.54%)
Apr 16, 2003 0.5315 0.5598 0.5268 0.5551 34,227 +0.03(+6.31%)
Apr 15, 2003 0.5221 0.5268 0.5221 0.5221 2,763 -0.00(-0.89%)
Apr 14, 2003 0.5315 0.5315 0.5221 0.5268 39,542 -0.00(-0.88%)
Apr 11, 2003 0.5315 0.5315 0.5315 0.5315 8,716 +0.00(+0.00%)
Apr 10, 2003 0.5315 0.5315 0.5315 0.5315 0 +0.00(+0.00%)
Apr 09, 2003 0.5315 0.5315 0.5315 0.5315 425 -0.01(-1.74%)
Apr 08, 2003 0.5409 0.5551 0.5409 0.5409 36,353 -0.01(-2.54%)
Apr 07, 2003 0.5504 0.5551 0.5504 0.5551 5,952 -0.03(-5.60%)
Apr 04, 2003 0.5645 0.5880 0.5645 0.5880 24,022 +0.01(+2.46%)
Apr 03, 2003 0.5739 0.5739 0.5739 0.5739 13,393 +0.00(+0.00%)
Apr 02, 2003 0.5645 0.5739 0.5456 0.5739 11,267 -0.01(-2.40%)
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.