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 )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2003 0.5551 0.5880 0.5551 0.5880 10,842 +0.02(+3.31%)
Mar 31, 2003 0.5221 0.5692 0.5221 0.5692 22,959 +0.05(+9.01%)
Mar 28, 2003 0.5221 0.5268 0.5221 0.5221 2,551 -0.00(-0.89%)
Mar 27, 2003 0.5221 0.5268 0.5221 0.5268 4,251 +0.00(+0.00%)
Mar 26, 2003 0.5268 0.5268 0.5268 0.5268 0 +0.00(+0.00%)
Mar 25, 2003 0.5221 0.5268 0.5221 0.5268 4,251 -0.04(-6.67%)
Mar 24, 2003 0.5645 0.5645 0.5645 0.5645 26,786 +0.00(+0.00%)
Mar 21, 2003 0.5645 0.5645 0.5645 0.5645 102,469 +0.00(+0.84%)
Mar 20, 2003 0.5504 0.5645 0.5504 0.5598 9,779 +0.01(+1.71%)
Mar 19, 2003 0.5504 0.5504 0.5504 0.5504 212 -0.01(-2.50%)
Mar 18, 2003 0.5409 0.5645 0.5409 0.5645 3,826 +0.02(+4.35%)
Mar 17, 2003 0.5409 0.5409 0.5409 0.5409 637 +0.00(+0.00%)
Mar 14, 2003 0.5409 0.5409 0.5409 0.5409 0 +0.00(+0.00%)
Mar 13, 2003 0.5409 0.5409 0.5409 0.5409 1,913 +0.00(+0.00%)
Mar 12, 2003 0.5880 0.5880 0.5409 0.5409 16,582 -0.05(-8.00%)
Mar 11, 2003 0.5880 0.5880 0.5786 0.5880 115,649 +0.00(+0.00%)
Mar 10, 2003 0.6115 0.6115 0.5880 0.5880 10,629 -0.02(-3.85%)
Mar 07, 2003 0.6115 0.6115 0.6115 0.6115 11,479 +0.00(+0.00%)
Mar 06, 2003 0.6115 0.6115 0.6115 0.6115 4,464 +0.00(+0.00%)
Mar 05, 2003 0.5880 0.6115 0.5880 0.6115 637 +0.02(+4.00%)
Mar 04, 2003 0.5880 0.5880 0.5880 0.5880 2,763 -0.01(-2.34%)
Mar 03, 2003 0.5880 0.6021 0.5880 0.6021 22,747 +0.01(+2.40%)
Feb 28, 2003 0.6350 0.6350 0.5880 0.5880 3,401 -0.02(-3.85%)
Feb 27, 2003 0.5645 0.6115 0.5645 0.6115 25,510 +0.06(+10.20%)
Feb 26, 2003 0.5402 0.5549 0.5402 0.5549 11,054 +0.01(+2.58%)
Feb 25, 2003 0.5504 0.5504 0.5409 0.5409 7,865 -0.01(-1.71%)
Feb 24, 2003 0.5409 0.5880 0.5409 0.5504 5,102 -0.01(-2.50%)
Feb 21, 2003 0.5268 0.5645 0.5221 0.5645 31,888 +0.00(+0.00%)
Feb 20, 2003 0.5645 0.5880 0.5645 0.5645 16,369 +0.00(+0.00%)
Feb 19, 2003 0.5645 0.5645 0.5645 0.5645 5,102 +0.00(+0.00%)
Feb 18, 2003 0.5645 0.5645 0.5645 0.5645 9,991 +0.00(+0.00%)
Feb 14, 2003 0.5645 0.5645 0.5645 0.5645 425 -0.05(-7.69%)
Feb 13, 2003 0.6585 0.6585 0.6115 0.6115 28,912 -0.05(-7.14%)
Feb 12, 2003 0.6821 0.6821 0.6585 0.6585 1,700 -0.02(-3.45%)
Feb 11, 2003 0.6821 0.6821 0.6821 0.6821 1,700 -0.02(-3.33%)
Feb 10, 2003 0.7103 0.7197 0.6491 0.7056 90,989 -0.01(-1.32%)
Feb 07, 2003 0.7150 0.7150 0.7150 0.7150 4,464 -0.04(-5.00%)
Feb 06, 2003 0.7291 0.7997 0.7291 0.7526 5,102 +0.02(+3.23%)
Feb 05, 2003 0.6962 0.7291 0.6962 0.7291 110,335 +0.02(+2.65%)
Feb 04, 2003 0.7056 0.7103 0.6821 0.7103 79,509 -0.01(-1.31%)
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.