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 (%)
Jul 31, 2002 0.2587 0.2587 0.1882 0.1882 21,046 -0.02(-11.11%)
Jul 30, 2002 0.2587 0.2587 0.2117 0.2117 112,886 -0.04(-16.67%)
Jul 26, 2002 0.2540 0.2728 0.2540 0.2540 26,148 +0.00(+0.00%)
Jul 25, 2002 0.2540 0.2540 0.2540 0.2540 11,692 +0.00(+0.00%)
Jul 24, 2002 0.2540 0.2540 0.2540 0.2540 10,416 +0.00(+0.00%)
Jul 23, 2002 0.2540 0.2540 0.2540 0.2540 2,976 +0.00(+0.00%)
Jul 22, 2002 0.2728 0.2728 0.2540 0.2540 6,165 +0.00(+0.00%)
Jul 19, 2002 0.2822 0.2822 0.2540 0.2540 7,440 +0.00(+0.00%)
Jul 17, 2002 0.2681 0.2681 0.2540 0.2540 37,841 -0.03(-10.00%)
Jul 12, 2002 0.3010 0.3010 0.2587 0.2822 10,629 +0.00(+0.00%)
Jul 11, 2002 0.2587 0.2822 0.2587 0.2822 11,479 +0.02(+9.09%)
Jul 10, 2002 0.2587 0.2587 0.2587 0.2587 8,503 -0.04(-12.70%)
Jul 09, 2002 0.3058 0.3058 0.2963 0.2963 20,196 +0.01(+5.00%)
Jul 08, 2002 0.3058 0.3058 0.2822 0.2822 9,779 +0.02(+9.09%)
Jul 05, 2002 0.2587 0.2587 0.2587 0.2587 850 +0.00(+0.00%)
Jul 04, 2002 0.2587 0.2587 0.2587 0.2587 4,039 +0.00(+0.00%)
Jul 03, 2002 0.2587 0.2587 0.2587 0.2587 4,039 -0.02(-8.33%)
Jul 02, 2002 0.2822 0.3199 0.2822 0.2822 25,510 +0.00(+0.00%)
Jul 01, 2002 0.3058 0.3058 0.2587 0.2822 67,816 -0.04(-11.76%)
Jun 28, 2002 0.2728 0.3199 0.2681 0.3199 27,636 +0.05(+17.24%)
Jun 27, 2002 0.2728 0.2728 0.2728 0.2728 2,338 +0.00(+0.00%)
Jun 26, 2002 0.2728 0.2728 0.2728 0.2728 425 -0.06(-17.14%)
Jun 25, 2002 0.2728 0.3293 0.2728 0.3293 9,991 +0.05(+16.67%)
Jun 21, 2002 0.2634 0.2822 0.2634 0.2822 15,093 +0.02(+7.14%)
Jun 20, 2002 0.2869 0.3293 0.2634 0.2634 31,250 -0.05(-16.42%)
Jun 19, 2002 0.3152 0.3152 0.3152 0.3152 25,510 -0.00(-1.47%)
Jun 18, 2002 0.3199 0.3199 0.3199 0.3199 2,763 +0.00(+0.00%)
Jun 17, 2002 0.3387 0.3528 0.3152 0.3199 52,510 +0.00(+1.49%)
Jun 14, 2002 0.3481 0.3481 0.3152 0.3152 26,148 -0.01(-2.90%)
Jun 12, 2002 0.3199 0.3528 0.3199 0.3246 55,486 +0.00(+1.47%)
Jun 11, 2002 0.3199 0.3199 0.3199 0.3199 24,235 +0.01(+3.03%)
Jun 10, 2002 0.3528 0.3528 0.3105 0.3105 7,015 +0.00(+1.54%)
Jun 07, 2002 0.3058 0.3246 0.3058 0.3058 11,692 -0.02(-5.80%)
Jun 06, 2002 0.3246 0.3246 0.3246 0.3246 5,952 +0.00(+0.00%)
Jun 05, 2002 0.3246 0.3387 0.3246 0.3246 13,605 -0.04(-11.54%)
May 31, 2002 0.3669 0.3763 0.3669 0.3669 9,566 +0.00(+0.00%)
May 28, 2002 0.3763 0.3763 0.3575 0.3669 46,770 -0.01(-2.50%)
May 27, 2002 0.3528 0.3810 0.3528 0.3763 18,708 +0.00(+0.00%)
May 24, 2002 0.3763 0.3763 0.3763 0.3763 18,495 +0.00(+0.00%)
May 23, 2002 0.3528 0.3669 0.3340 0.3763 102,469 +0.05(+15.94%)
May 22, 2002 0.3152 0.3434 0.3152 0.3246 29,975 +0.01(+2.99%)
May 21, 2002 0.3105 0.3152 0.3105 0.3152 2,763 +0.00(+1.51%)
May 20, 2002 0.3246 0.3246 0.3246 0.3105 16,369 -0.00(-1.49%)
May 17, 2002 0.3105 0.3293 0.2963 0.3152 75,682 -0.03(-8.22%)
May 16, 2002 0.2963 0.3199 0.2963 0.3434 61,864 +0.02(+7.35%)
May 15, 2002 0.2681 0.3199 0.2681 0.3199 24,235 +0.05(+19.30%)
May 14, 2002 0.3058 0.3058 0.2681 0.2681 1,275 -0.04(-12.31%)
May 13, 2002 0.2822 0.3058 0.2822 0.3058 10,629 +0.02(+8.33%)
May 10, 2002 0.2587 0.2587 0.2587 0.2822 46,132 +0.02(+9.09%)
May 09, 2002 0.3152 0.3152 0.3152 0.2587 6,377 -0.06(-17.91%)
May 08, 2002 0.2587 0.3152 0.2587 0.3152 5,952 +0.04(+13.56%)
May 07, 2002 0.2587 0.2916 0.2587 0.2775 18,708 +0.02(+7.27%)
May 06, 2002 0.2587 0.2587 0.2587 0.2587 7,865 +0.00(+0.00%)
May 03, 2002 0.2587 0.2634 0.2587 0.2587 6,377 +0.00(+0.00%)
May 02, 2002 0.2822 0.2822 0.2587 0.2587 20,621 -0.05(-15.38%)
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.