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 )

45.70 -0.67 (-1.44%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 20, 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, 2006 5.174 5.268 5.127 5.268 48,534 +0.05(+0.90%)
Jul 28, 2006 5.226 5.391 5.174 5.221 9,828 -0.04(-0.72%)
Jul 27, 2006 5.339 5.339 5.174 5.259 4,993 +0.04(+0.72%)
Jul 26, 2006 5.245 5.268 5.221 5.221 38,198 -0.02(-0.45%)
Jul 25, 2006 5.151 5.409 5.151 5.245 11,603 -0.18(-3.30%)
Jul 24, 2006 5.527 5.527 5.292 5.424 35,360 -0.20(-3.51%)
Jul 21, 2006 5.828 5.950 5.579 5.621 34,539 -0.20(-3.40%)
Jul 20, 2006 5.575 5.880 5.575 5.819 6,870 +0.03(+0.57%)
Jul 19, 2006 6.002 6.002 5.616 5.786 9,052 -0.27(-4.43%)
Jul 18, 2006 5.885 6.115 5.856 6.054 5,299 +0.22(+3.79%)
Jul 17, 2006 5.856 5.856 5.833 5.833 2,355 -0.28(-4.54%)
Jul 14, 2006 6.200 6.200 5.988 6.110 24,766 -0.09(-1.44%)
Jul 13, 2006 6.129 6.317 6.093 6.200 80,451 -0.05(-0.83%)
Jul 12, 2006 6.110 6.251 5.979 6.251 11,280 +0.14(+2.23%)
Jul 11, 2006 5.885 6.115 5.645 6.115 15,667 +0.24(+4.00%)
Jul 10, 2006 5.607 5.954 5.565 5.880 11,110 +0.24(+4.17%)
Jul 07, 2006 5.762 5.880 5.320 5.645 95,800 -0.24(-4.00%)
Jul 06, 2006 5.776 5.993 5.602 5.880 12,508 +0.10(+1.79%)
Jul 05, 2006 5.922 6.134 5.776 5.776 10,251 -0.21(-3.53%)
Jul 03, 2006 6.059 6.181 5.908 5.988 36,810 +0.14(+2.33%)
Jun 30, 2006 5.692 6.750 5.560 5.852 160,387 +0.25(+4.54%)
Jun 29, 2006 5.494 5.645 5.494 5.598 20,833 +0.09(+1.62%)
Jun 28, 2006 5.456 5.518 5.409 5.508 31,771 +0.17(+3.17%)
Jun 27, 2006 5.306 5.339 5.127 5.339 6,129 +0.21(+4.13%)
Jun 26, 2006 5.184 5.184 5.127 5.127 3,614 -0.03(-0.64%)
Jun 23, 2006 5.132 5.324 5.127 5.160 4,668 -0.17(-3.26%)
Jun 22, 2006 5.320 5.334 5.141 5.334 7,143 +0.00(+0.00%)
Jun 21, 2006 5.306 5.424 5.127 5.334 88,642 +0.12(+2.25%)
Jun 20, 2006 5.099 5.499 4.944 5.217 119,886 +0.04(+0.73%)
Jun 19, 2006 4.967 5.565 4.821 5.179 83,631 +0.16(+3.19%)
Jun 16, 2006 5.108 5.414 4.963 5.019 91,584 -0.27(-5.16%)
Jun 15, 2006 5.010 5.480 4.911 5.292 417,852 +0.19(+3.69%)
Jun 14, 2006 5.257 5.456 5.000 5.104 196,511 -0.17(-3.30%)
Jun 13, 2006 5.409 5.409 5.264 5.278 5,999 -0.13(-2.43%)
Jun 12, 2006 5.315 5.616 5.268 5.409 266,321 +0.09(+1.68%)
Jun 09, 2006 5.297 5.485 5.254 5.320 71,726 -0.08(-1.57%)
Jun 08, 2006 5.358 5.480 5.292 5.405 34,371 +0.10(+1.86%)
Jun 07, 2006 5.593 5.696 5.297 5.306 454,918 -0.29(-5.21%)
Jun 06, 2006 5.598 5.645 5.555 5.598 63,237 +0.04(+0.76%)
Jun 05, 2006 5.297 5.594 5.245 5.555 158,518 +0.23(+4.33%)
Jun 02, 2006 5.447 5.569 5.226 5.325 256,151 -0.10(-1.82%)
Jun 01, 2006 5.250 5.541 5.250 5.424 153,297 +0.13(+2.49%)
May 31, 2006 5.297 5.626 5.038 5.292 240,585 -0.02(-0.44%)
May 30, 2006 5.452 5.551 5.231 5.315 95,525 -0.23(-4.16%)
May 26, 2006 5.480 5.687 5.424 5.546 95,729 +0.04(+0.68%)
May 25, 2006 5.174 5.753 4.963 5.508 395,549 +0.25(+4.74%)
May 24, 2006 5.391 5.762 5.090 5.259 104,363 -0.20(-3.62%)
May 23, 2006 5.475 5.475 5.320 5.456 3,486 +0.06(+1.13%)
May 22, 2006 5.306 5.424 5.297 5.395 4,383 -0.10(-1.80%)
May 19, 2006 5.489 5.593 5.292 5.494 6,305 -0.03(-0.60%)
May 18, 2006 5.767 5.767 5.292 5.527 8,952 -0.12(-2.08%)
May 17, 2006 5.814 5.814 5.645 5.645 25,598 -0.13(-2.20%)
May 16, 2006 5.692 5.979 5.692 5.772 23,385 +0.00(+0.00%)
May 15, 2006 6.030 6.091 5.739 5.772 39,578 -0.34(-5.62%)
May 12, 2006 5.927 6.270 5.725 6.115 71,992 +0.24(+4.00%)
May 11, 2006 6.115 6.115 5.786 5.880 27,305 -0.18(-3.03%)
May 10, 2006 5.852 6.124 5.814 6.063 54,954 +0.30(+5.22%)
May 09, 2006 5.245 5.762 4.916 5.762 12,763 +0.29(+5.24%)
May 08, 2006 5.198 5.475 5.198 5.475 2,629 +0.18(+3.47%)
May 05, 2006 5.315 5.475 5.127 5.292 40,526 -0.02(-0.44%)
May 04, 2006 5.471 5.471 5.141 5.315 23,990 -0.10(-1.91%)
May 03, 2006 5.170 5.466 5.043 5.419 9,307 +0.20(+3.78%)
May 02, 2006 5.235 5.588 4.845 5.221 215,818 -0.20(-3.65%)
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.