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 )

43.64 +0.10 (+0.23%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 (%)
Jul 31, 2008 8.439 8.636 8.363 8.547 377,318 +0.01(+0.11%)
Jul 30, 2008 8.566 8.744 8.429 8.537 438,029 +0.01(+0.17%)
Jul 29, 2008 8.523 8.744 8.443 8.523 469,695 +0.06(+0.67%)
Jul 28, 2008 8.599 8.608 8.425 8.467 282,629 -0.05(-0.61%)
Jul 25, 2008 8.429 8.603 8.373 8.519 351,169 +0.15(+1.80%)
Jul 24, 2008 8.152 8.429 8.152 8.368 767,104 +0.25(+3.07%)
Jul 23, 2008 8.100 8.255 7.982 8.119 533,139 +0.04(+0.47%)
Jul 22, 2008 7.950 8.251 7.841 8.081 258,290 +0.08(+0.94%)
Jul 21, 2008 7.964 8.034 7.907 8.006 200,382 +0.09(+1.13%)
Jul 18, 2008 7.959 8.077 7.865 7.917 338,467 -0.01(-0.12%)
Jul 17, 2008 7.841 8.044 7.700 7.926 529,742 +0.13(+1.69%)
Jul 16, 2008 7.554 7.808 7.371 7.794 398,700 +0.29(+3.82%)
Jul 15, 2008 7.441 7.677 7.272 7.507 218,214 -0.00(-0.06%)
Jul 14, 2008 7.724 7.755 7.371 7.512 219,655 -0.13(-1.72%)
Jul 11, 2008 7.620 7.696 7.343 7.644 245,517 -0.03(-0.37%)
Jul 10, 2008 7.550 7.700 7.470 7.672 305,887 +0.10(+1.37%)
Jul 09, 2008 7.611 7.761 7.484 7.569 243,338 +0.01(+0.12%)
Jul 08, 2008 7.479 7.564 7.385 7.559 336,251 +0.10(+1.32%)
Jul 07, 2008 7.550 7.634 7.409 7.460 314,999 -0.10(-1.31%)
Jul 04, 2008 7.667 7.705 7.540 7.559 212,959 +0.00(+0.00%)
Jul 03, 2008 7.667 7.705 7.540 7.559 212,959 -0.10(-1.35%)
Jul 02, 2008 7.630 7.794 7.616 7.663 675,150 +0.02(+0.25%)
Jul 01, 2008 7.409 7.733 7.409 7.644 382,890 +0.15(+1.94%)
Jun 30, 2008 7.521 7.681 7.474 7.498 317,641 -0.00(-0.06%)
Jun 27, 2008 7.423 7.719 7.423 7.503 486,099 +0.08(+1.08%)
Jun 26, 2008 7.465 7.493 7.390 7.423 244,809 -0.12(-1.62%)
Jun 25, 2008 7.446 7.616 7.376 7.545 221,042 +0.15(+2.04%)
Jun 24, 2008 7.362 7.465 7.338 7.394 284,402 +0.01(+0.13%)
Jun 23, 2008 7.413 7.489 7.371 7.385 159,084 +0.00(+0.00%)
Jun 20, 2008 7.357 7.451 7.272 7.385 641,167 -0.00(-0.06%)
Jun 19, 2008 7.220 7.413 7.178 7.390 263,094 +0.15(+2.08%)
Jun 18, 2008 7.357 7.439 7.178 7.239 247,135 -0.09(-1.22%)
Jun 17, 2008 7.620 7.620 7.300 7.329 318,408 -0.30(-3.95%)
Jun 16, 2008 7.517 7.677 7.493 7.630 221,932 +0.07(+0.93%)
Jun 13, 2008 7.474 7.587 7.470 7.559 277,946 +0.17(+2.29%)
Jun 12, 2008 7.569 7.757 7.376 7.390 252,563 -0.14(-1.81%)
Jun 11, 2008 7.785 7.785 7.517 7.526 328,477 -0.28(-3.61%)
Jun 10, 2008 7.862 7.879 7.686 7.808 1,239,663 +0.09(+1.22%)
Jun 09, 2008 7.710 7.799 7.550 7.714 478,001 +0.09(+1.17%)
Jun 06, 2008 7.799 7.799 7.569 7.625 297,713 -0.24(-3.05%)
Jun 05, 2008 7.752 7.902 7.677 7.865 344,128 +0.17(+2.26%)
Jun 04, 2008 7.399 7.710 7.399 7.691 331,689 +0.28(+3.74%)
Jun 03, 2008 7.460 7.583 7.385 7.413 201,551 -0.00(-0.06%)
Jun 02, 2008 7.427 7.465 7.347 7.418 208,841 -0.06(-0.76%)
May 30, 2008 7.601 7.620 7.432 7.474 247,503 -0.12(-1.55%)
May 29, 2008 7.554 7.757 7.526 7.592 191,982 +0.04(+0.56%)
May 28, 2008 7.479 7.639 7.446 7.550 264,593 +0.07(+0.94%)
May 27, 2008 7.493 7.634 7.474 7.479 403,785 +0.03(+0.44%)
May 26, 2008 7.479 7.550 7.385 7.446 180,077 +0.00(+0.00%)
May 23, 2008 7.479 7.550 7.385 7.446 180,077 -0.08(-1.00%)
May 22, 2008 7.423 7.639 7.423 7.521 234,786 +0.11(+1.52%)
May 21, 2008 7.465 7.601 7.329 7.409 227,173 -0.04(-0.51%)
May 20, 2008 7.305 7.456 7.305 7.446 200,465 +0.13(+1.80%)
May 19, 2008 7.409 7.507 7.291 7.314 276,690 -0.11(-1.46%)
May 16, 2008 7.493 7.545 7.305 7.423 222,604 -0.04(-0.57%)
May 15, 2008 7.366 7.542 7.366 7.465 142,497 +0.08(+1.15%)
May 14, 2008 7.362 7.587 7.291 7.380 351,114 +0.03(+0.38%)
May 13, 2008 7.536 7.564 7.324 7.352 333,830 -0.16(-2.07%)
May 12, 2008 7.503 7.601 7.474 7.507 244,845 +0.04(+0.50%)
May 09, 2008 7.357 7.521 7.329 7.470 279,111 +0.05(+0.63%)
May 08, 2008 7.587 7.663 7.404 7.423 241,361 -0.14(-1.80%)
May 07, 2008 7.427 7.710 7.409 7.559 505,281 +0.17(+2.29%)
May 06, 2008 7.103 7.413 7.065 7.390 346,581 +0.24(+3.29%)
May 05, 2008 7.140 7.404 7.089 7.155 253,659 +0.04(+0.53%)
May 02, 2008 7.023 7.578 7.023 7.117 754,349 +0.30(+4.34%)
May 01, 2008 6.703 6.886 6.679 6.821 421,277 +0.11(+1.68%)
Apr 30, 2008 6.712 6.774 6.642 6.708 254,958 -0.01(-0.14%)
Apr 29, 2008 6.755 6.844 6.703 6.717 220,504 -0.04(-0.63%)
Apr 28, 2008 6.703 6.774 6.581 6.759 319,180 +0.06(+0.84%)
Apr 25, 2008 6.811 6.811 6.595 6.703 221,873 -0.07(-0.97%)
Apr 24, 2008 6.585 6.778 6.520 6.769 151,877 +0.19(+2.93%)
Apr 23, 2008 6.618 6.664 6.534 6.576 135,002 -0.00(-0.07%)
Apr 22, 2008 6.581 6.623 6.534 6.581 175,045 -0.02(-0.36%)
Apr 21, 2008 6.712 6.722 6.562 6.604 95,487 -0.16(-2.36%)
Apr 18, 2008 6.816 6.816 6.731 6.764 178,842 +0.06(+0.91%)
Apr 17, 2008 6.741 6.802 6.661 6.703 107,654 -0.03(-0.42%)
Apr 16, 2008 6.614 6.858 6.585 6.731 456,657 +0.15(+2.21%)
Apr 15, 2008 6.642 6.717 6.487 6.585 623,056 +0.02(+0.36%)
Apr 14, 2008 6.595 6.628 6.491 6.562 295,057 -0.02(-0.36%)
Apr 11, 2008 6.585 6.759 6.562 6.585 443,153 +0.07(+1.01%)
Apr 10, 2008 6.477 6.562 6.397 6.520 128,864 +0.03(+0.43%)
Apr 09, 2008 6.482 6.520 6.397 6.491 223,901 +0.00(+0.07%)
Apr 08, 2008 6.444 6.538 6.444 6.487 258,851 -0.00(-0.07%)
Apr 07, 2008 6.374 6.524 6.298 6.491 258,179 +0.12(+1.85%)
Apr 04, 2008 6.374 6.397 6.303 6.374 255,592 +0.02(+0.30%)
Apr 03, 2008 6.317 6.378 6.233 6.355 288,155 -0.01(-0.22%)
Apr 02, 2008 6.176 6.393 6.115 6.369 890,656 +0.18(+2.89%)
Apr 01, 2008 6.030 6.209 5.908 6.190 352,138 +0.24(+4.11%)
Mar 31, 2008 5.917 6.071 5.880 5.946 149,436 +0.05(+0.88%)
Mar 28, 2008 5.974 5.974 5.828 5.894 245,998 -0.08(-1.42%)
Mar 27, 2008 5.993 6.059 5.880 5.979 142,366 +0.00(+0.08%)
Mar 26, 2008 6.002 6.002 5.885 5.974 160,432 -0.07(-1.17%)
Mar 25, 2008 5.983 6.233 5.880 6.044 196,847 +0.03(+0.55%)
Mar 24, 2008 6.002 6.120 5.880 6.012 208,482 +0.03(+0.55%)
Mar 21, 2008 6.021 6.059 5.776 5.979 969,736 +0.00(+0.00%)
Mar 20, 2008 6.021 6.059 5.776 5.979 969,736 +0.01(+0.24%)
Mar 19, 2008 6.157 6.233 5.790 5.964 192,263 -0.26(-4.23%)
Mar 18, 2008 6.181 6.233 5.983 6.228 294,564 +0.20(+3.36%)
Mar 17, 2008 5.932 6.129 5.692 6.026 253,449 -0.09(-1.46%)
Mar 14, 2008 6.204 6.233 5.969 6.115 341,996 -0.05(-0.76%)
Mar 13, 2008 6.035 6.237 6.035 6.162 264,393 +0.05(+0.77%)
Mar 12, 2008 6.143 6.237 6.073 6.115 325,086 -0.04(-0.69%)
Mar 11, 2008 5.950 6.181 5.800 6.157 529,112 +0.32(+5.39%)
Mar 10, 2008 5.866 5.988 5.762 5.842 543,940 +0.01(+0.16%)
Mar 07, 2008 5.983 6.209 5.823 5.833 955,890 -0.17(-2.82%)
Mar 06, 2008 6.026 6.176 5.964 6.002 398,866 -0.05(-0.85%)
Mar 05, 2008 6.153 6.153 5.913 6.054 358,021 -0.06(-0.92%)
Mar 04, 2008 6.176 6.261 6.082 6.110 487,172 -0.04(-0.61%)
Mar 03, 2008 6.364 6.369 6.021 6.148 354,309 -0.04(-0.61%)
Feb 29, 2008 6.402 6.411 6.129 6.186 680,998 -0.34(-5.19%)
Feb 28, 2008 6.637 6.727 6.350 6.524 635,410 -0.39(-5.65%)
Feb 27, 2008 6.736 6.915 6.670 6.915 272,927 +0.13(+1.87%)
Feb 26, 2008 6.821 6.929 6.703 6.788 387,407 -0.08(-1.16%)
Feb 25, 2008 6.764 6.886 6.609 6.868 519,554 +0.08(+1.18%)
Feb 22, 2008 6.741 6.868 6.614 6.788 322,947 +0.00(+0.00%)
Feb 21, 2008 6.825 6.938 6.665 6.788 305,515 -0.00(-0.07%)
Feb 20, 2008 6.910 6.957 6.788 6.792 248,953 -0.16(-2.30%)
Feb 19, 2008 7.046 7.098 6.797 6.952 367,813 +0.03(+0.41%)
Feb 18, 2008 6.891 7.122 6.882 6.924 265,371 +0.00(+0.00%)
Feb 15, 2008 6.891 7.122 6.882 6.924 265,371 -0.02(-0.27%)
Feb 14, 2008 7.155 7.272 6.943 6.943 511,988 -0.17(-2.38%)
Feb 13, 2008 7.013 7.183 6.924 7.112 226,881 +0.15(+2.09%)
Feb 12, 2008 7.093 7.291 6.844 6.966 172,218 -0.09(-1.33%)
Feb 11, 2008 7.150 7.357 7.009 7.060 406,664 -0.07(-0.92%)
Feb 08, 2008 7.380 7.404 7.126 7.126 540,365 -0.12(-1.62%)
Feb 07, 2008 6.755 7.249 6.755 7.244 363,333 +0.47(+6.87%)
Feb 06, 2008 6.647 6.858 6.637 6.778 367,183 +0.17(+2.64%)
Feb 05, 2008 6.501 6.670 6.383 6.604 542,265 -0.03(-0.50%)
Feb 04, 2008 6.449 6.679 6.374 6.637 349,847 +0.16(+2.47%)
Feb 01, 2008 6.496 6.630 6.284 6.477 268,739 +0.01(+0.15%)
Jan 31, 2008 6.505 6.750 6.336 6.468 319,752 -0.06(-0.94%)
Jan 30, 2008 6.642 6.731 6.416 6.529 254,119 -0.16(-2.39%)
Jan 29, 2008 6.694 6.839 6.487 6.689 280,767 +0.02(+0.28%)
Jan 28, 2008 6.275 6.694 6.261 6.670 205,180 +0.36(+5.74%)
Jan 25, 2008 6.708 6.727 6.256 6.308 219,881 -0.30(-4.49%)
Jan 24, 2008 6.727 6.727 6.425 6.604 156,962 -0.10(-1.47%)
Jan 23, 2008 6.350 6.722 6.176 6.703 319,703 +0.29(+4.47%)
Jan 22, 2008 6.256 6.788 6.237 6.416 264,038 -0.10(-1.59%)
Jan 21, 2008 6.543 6.868 6.242 6.520 670,500 +0.00(+0.00%)
Jan 18, 2008 6.543 6.868 6.242 6.520 670,500 -0.19(-2.81%)
Jan 17, 2008 6.952 7.070 6.637 6.708 409,164 -0.23(-3.26%)
Jan 16, 2008 6.703 7.187 6.703 6.933 331,406 +0.12(+1.73%)
Jan 15, 2008 6.670 6.915 6.670 6.816 227,183 +0.00(+0.07%)
Jan 14, 2008 7.032 7.037 6.694 6.811 223,155 -0.16(-2.29%)
Jan 11, 2008 7.032 7.126 6.783 6.971 249,112 -0.16(-2.24%)
Jan 10, 2008 6.891 7.220 6.745 7.131 236,552 +0.08(+1.20%)
Jan 09, 2008 6.882 7.056 6.708 7.046 432,543 +0.12(+1.70%)
Jan 08, 2008 6.717 7.103 6.712 6.929 429,887 +0.23(+3.37%)
Jan 07, 2008 6.811 6.938 6.689 6.703 529,159 -0.10(-1.52%)
Jan 04, 2008 6.886 6.948 6.656 6.806 347,404 -0.12(-1.70%)
Jan 03, 2008 7.187 7.187 6.924 6.924 456,159 -0.20(-2.77%)
Jan 02, 2008 7.253 7.432 7.051 7.122 372,970 -0.17(-2.39%)
Jan 01, 2008 7.526 7.526 7.122 7.296 359,392 +0.00(+0.00%)
Dec 31, 2007 7.526 7.526 7.122 7.296 359,392 -0.11(-1.46%)
Dec 28, 2007 7.103 7.489 7.084 7.404 464,676 +0.37(+5.21%)
Dec 27, 2007 7.785 7.785 7.037 7.037 351,282 -0.71(-9.22%)
Dec 26, 2007 7.540 7.879 7.503 7.752 336,821 +0.19(+2.55%)
Dec 24, 2007 7.728 7.728 7.479 7.559 280,299 -0.13(-1.71%)
Dec 21, 2007 7.559 7.700 7.244 7.691 580,517 +0.31(+4.21%)
Dec 20, 2007 6.915 7.380 6.778 7.380 745,713 +0.57(+8.43%)
Dec 19, 2007 6.849 7.013 6.783 6.806 436,320 -0.03(-0.41%)
Dec 18, 2007 6.886 6.933 6.637 6.835 358,282 +0.01(+0.21%)
Dec 17, 2007 6.783 6.981 6.764 6.821 319,261 -0.01(-0.14%)
Dec 14, 2007 6.882 7.150 6.811 6.830 299,182 -0.16(-2.29%)
Dec 13, 2007 7.150 7.169 6.745 6.990 415,110 -0.26(-3.63%)
Dec 12, 2007 7.314 7.352 6.971 7.253 235,708 +0.15(+2.05%)
Dec 11, 2007 7.470 7.691 7.060 7.108 512,464 -0.32(-4.31%)
Dec 10, 2007 7.498 7.521 7.314 7.427 201,037 -0.01(-0.19%)
Dec 07, 2007 7.390 7.521 7.347 7.441 280,431 -0.01(-0.13%)
Dec 06, 2007 7.310 7.507 7.310 7.451 324,495 +0.16(+2.19%)
Dec 05, 2007 7.493 7.493 7.206 7.291 299,392 -0.08(-1.02%)
Dec 04, 2007 7.093 7.413 7.042 7.366 372,358 +0.21(+2.89%)
Dec 03, 2007 7.122 7.249 6.924 7.159 317,979 -0.02(-0.26%)
Nov 30, 2007 7.437 7.503 7.178 7.178 298,176 -0.17(-2.30%)
Nov 29, 2007 7.108 7.432 7.086 7.347 244,369 +0.22(+3.10%)
Nov 28, 2007 7.042 7.197 6.929 7.126 513,869 +0.15(+2.09%)
Nov 27, 2007 6.722 7.028 6.703 6.981 230,640 +0.20(+2.91%)
Nov 26, 2007 7.427 7.427 6.670 6.783 451,927 -0.69(-9.19%)
Nov 23, 2007 6.957 7.521 6.868 7.470 97,058 +0.55(+7.88%)
Nov 21, 2007 7.197 7.286 6.891 6.924 252,093 -0.39(-5.34%)
Nov 20, 2007 7.206 7.371 6.999 7.314 251,959 +0.08(+1.04%)
Nov 19, 2007 7.573 7.616 7.230 7.239 264,740 -0.38(-5.00%)
Nov 16, 2007 7.554 7.719 7.291 7.620 250,717 +0.06(+0.75%)
Nov 15, 2007 7.771 7.888 7.409 7.564 160,736 -0.20(-2.55%)
Nov 14, 2007 7.686 7.926 7.686 7.761 215,384 +0.13(+1.66%)
Nov 13, 2007 7.507 7.752 7.507 7.634 316,406 +0.17(+2.27%)
Nov 12, 2007 7.634 7.893 7.404 7.465 289,758 -0.15(-1.92%)
Nov 09, 2007 7.319 7.696 7.319 7.611 526,223 +0.20(+2.73%)
Nov 08, 2007 7.197 7.517 6.948 7.409 447,622 +0.46(+6.56%)
Nov 07, 2007 7.159 7.173 6.936 6.952 397,563 -0.28(-3.90%)
Nov 06, 2007 7.173 7.253 6.981 7.235 235,723 +0.03(+0.46%)
Nov 05, 2007 7.075 7.343 6.966 7.202 170,017 +0.00(+0.00%)
Nov 02, 2007 7.329 7.376 6.976 7.202 207,191 -0.04(-0.58%)
Nov 01, 2007 7.498 7.703 7.206 7.244 323,617 -0.36(-4.76%)
Oct 31, 2007 7.564 7.771 7.423 7.606 249,767 +0.06(+0.81%)
Oct 30, 2007 7.569 7.620 7.423 7.545 214,832 -0.10(-1.29%)
Oct 29, 2007 7.775 8.062 7.587 7.644 250,369 -0.14(-1.75%)
Oct 26, 2007 7.738 7.851 7.625 7.780 204,968 +0.16(+2.10%)
Oct 25, 2007 7.799 8.133 7.550 7.620 254,191 -0.18(-2.29%)
Oct 24, 2007 8.124 8.298 7.719 7.799 274,829 -0.37(-4.55%)
Oct 23, 2007 7.912 8.204 7.841 8.171 360,553 +0.29(+3.64%)
Oct 22, 2007 7.385 7.931 7.385 7.884 334,193 +0.37(+4.95%)
Oct 19, 2007 7.851 7.851 7.446 7.512 251,323 -0.34(-4.31%)
Oct 18, 2007 7.855 7.917 7.785 7.851 130,877 -0.03(-0.36%)
Oct 17, 2007 7.973 7.973 7.616 7.879 347,593 -0.00(-0.06%)
Oct 16, 2007 7.940 7.950 7.714 7.884 319,929 -0.09(-1.18%)
Oct 15, 2007 7.625 7.992 7.503 7.978 446,920 +0.35(+4.56%)
Oct 12, 2007 7.291 7.644 7.291 7.630 259,589 +0.34(+4.65%)
Oct 11, 2007 7.578 7.592 7.282 7.291 378,914 -0.20(-2.70%)
Oct 10, 2007 7.418 7.686 7.418 7.493 270,626 +0.03(+0.44%)
Oct 09, 2007 7.719 7.757 7.300 7.460 1,124,679 -0.50(-6.26%)
Oct 08, 2007 7.978 8.279 7.834 7.959 173,470 -0.32(-3.86%)
Oct 05, 2007 8.316 8.467 8.218 8.279 185,660 +0.07(+0.86%)
Oct 04, 2007 8.152 8.236 8.062 8.208 136,917 +0.10(+1.28%)
Oct 03, 2007 8.293 8.467 7.884 8.105 260,284 -0.21(-2.55%)
Oct 02, 2007 8.232 8.533 8.091 8.316 336,502 +0.06(+0.68%)
Oct 01, 2007 7.780 8.260 7.606 8.260 414,676 +0.48(+6.17%)
Sep 28, 2007 8.265 8.265 7.681 7.780 360,653 -0.45(-5.43%)
Sep 27, 2007 8.246 8.307 8.039 8.227 259,132 +0.05(+0.57%)
Sep 26, 2007 8.039 8.613 7.992 8.180 294,815 +0.21(+2.66%)
Sep 25, 2007 8.293 8.363 7.874 7.968 267,805 -0.35(-4.24%)
Sep 24, 2007 8.500 8.655 8.279 8.321 874,187 -0.15(-1.72%)
Sep 21, 2007 8.363 8.655 8.325 8.467 736,536 +0.18(+2.21%)
Sep 20, 2007 8.321 8.415 8.119 8.283 272,314 -0.03(-0.40%)
Sep 19, 2007 8.185 8.665 8.105 8.316 584,567 +0.18(+2.26%)
Sep 18, 2007 7.587 8.298 7.587 8.133 365,708 +0.56(+7.32%)
Sep 17, 2007 7.526 7.691 7.503 7.578 289,013 +0.05(+0.69%)
Sep 14, 2007 7.493 7.630 7.310 7.526 230,085 -0.10(-1.36%)
Sep 13, 2007 7.470 7.827 7.451 7.630 229,046 +0.14(+1.88%)
Sep 12, 2007 7.498 7.681 7.357 7.489 253,698 -0.01(-0.13%)
Sep 11, 2007 7.564 7.719 7.456 7.498 222,183 -0.04(-0.50%)
Sep 10, 2007 7.771 7.785 7.056 7.536 245,738 -0.25(-3.20%)
Sep 07, 2007 7.696 7.879 7.644 7.785 197,699 +0.05(+0.67%)
Sep 06, 2007 7.587 7.785 7.483 7.733 248,965 +0.17(+2.24%)
Sep 05, 2007 7.775 7.780 7.507 7.564 179,833 -0.18(-2.37%)
Sep 04, 2007 7.771 7.926 7.677 7.747 259,323 +0.01(+0.12%)
Aug 31, 2007 7.964 8.034 7.681 7.738 203,919 -0.09(-1.20%)
Aug 30, 2007 7.724 7.902 7.606 7.832 237,568 +0.05(+0.60%)
Aug 29, 2007 7.423 7.860 7.423 7.785 314,546 +0.53(+7.26%)
Aug 28, 2007 7.456 7.484 7.216 7.258 259,846 -0.21(-2.77%)
Aug 27, 2007 7.620 7.738 7.432 7.465 297,190 -0.26(-3.35%)
Aug 24, 2007 7.935 7.940 7.569 7.724 329,961 -0.19(-2.38%)
Aug 23, 2007 8.307 8.307 7.841 7.912 213,731 -0.31(-3.72%)
Aug 22, 2007 8.006 8.570 8.006 8.218 812,339 +0.19(+2.34%)
Aug 21, 2007 7.479 8.091 7.291 8.029 406,245 +0.51(+6.82%)
Aug 20, 2007 7.282 7.526 7.164 7.517 372,602 +0.31(+4.24%)
Aug 17, 2007 7.291 7.531 6.896 7.211 477,467 +0.18(+2.54%)
Aug 16, 2007 6.618 7.056 6.294 7.032 499,770 +0.33(+4.91%)
Aug 15, 2007 7.089 7.286 6.684 6.703 466,768 -0.34(-4.87%)
Aug 14, 2007 7.705 7.705 6.883 7.046 670,811 -0.59(-7.76%)
Aug 13, 2007 7.413 7.945 7.267 7.639 761,896 +0.43(+5.94%)
Aug 10, 2007 6.115 7.404 5.997 7.211 875,605 +1.03(+16.67%)
Aug 09, 2007 6.501 6.698 6.073 6.181 1,651,447 -0.54(-8.05%)
Aug 08, 2007 6.774 6.854 6.317 6.722 937,275 -0.02(-0.28%)
Aug 07, 2007 7.413 7.418 6.482 6.741 1,618,129 -0.53(-7.31%)
Aug 06, 2007 7.399 7.399 7.056 7.272 818,670 -0.06(-0.83%)
Aug 03, 2007 7.366 7.705 7.272 7.333 421,503 -0.38(-4.88%)
Aug 02, 2007 8.025 8.025 7.653 7.710 381,552 -0.30(-3.76%)
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.