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 )

45.58 -0.79 (-1.70%)
Streaming Delayed Price Updated: 4:00 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, 2003 1.143 1.200 0.9411 1.129 39,313 -0.05(-4.00%)
Jul 30, 2003 1.129 1.176 1.129 1.176 76,927 -0.00(-0.40%)
Jul 29, 2003 1.238 1.247 1.176 1.181 18,913 -0.07(-5.28%)
Jul 28, 2003 1.238 1.271 1.238 1.247 14,025 +0.00(+0.00%)
Jul 25, 2003 1.238 1.247 1.238 1.247 6,375 -0.02(-1.85%)
Jul 24, 2003 1.271 1.271 1.271 1.271 15,087 +0.00(+0.00%)
Jul 23, 2003 1.223 1.341 1.223 1.271 49,301 +0.02(+1.89%)
Jul 22, 2003 1.247 1.247 1.223 1.247 6,375 +0.09(+8.16%)
Jul 21, 2003 1.271 1.271 1.153 1.153 32,513 -0.12(-9.26%)
Jul 18, 2003 1.247 1.365 1.247 1.271 19,763 +0.02(+1.89%)
Jul 17, 2003 1.271 1.271 1.223 1.247 10,200 -0.09(-6.69%)
Jul 16, 2003 1.271 1.336 1.271 1.336 87,340 +0.07(+5.19%)
Jul 15, 2003 1.318 1.341 1.200 1.271 59,076 -0.05(-3.57%)
Jul 14, 2003 1.341 1.402 1.318 1.318 24,863 +0.02(+1.82%)
Jul 11, 2003 1.294 1.341 1.294 1.294 6,162 -0.09(-6.78%)
Jul 10, 2003 1.294 1.388 1.294 1.388 12,112 +0.05(+3.51%)
Jul 09, 2003 1.271 1.365 1.200 1.341 49,939 -0.02(-1.72%)
Jul 08, 2003 1.412 1.412 1.318 1.365 46,326 -0.04(-2.68%)
Jul 07, 2003 1.294 1.412 1.294 1.402 60,776 -0.01(-0.67%)
Jul 03, 2003 1.412 1.435 1.294 1.412 25,075 +0.00(+0.00%)
Jul 02, 2003 1.506 1.576 1.412 1.412 168,305 -0.00(-0.33%)
Jul 01, 2003 1.412 1.506 1.412 1.416 37,401 +0.00(+0.33%)
Jun 30, 2003 1.294 1.482 1.294 1.412 25,500 +0.14(+11.11%)
Jun 27, 2003 1.294 1.318 1.271 1.271 8,712 -0.04(-3.40%)
Jun 26, 2003 1.294 1.388 1.294 1.315 45,051 -0.07(-5.25%)
Jun 25, 2003 1.388 1.506 1.294 1.388 29,963 +0.00(+0.00%)
Jun 24, 2003 1.529 1.529 1.388 1.388 46,539 -0.07(-4.84%)
Jun 23, 2003 1.355 1.623 1.355 1.459 46,751 +0.07(+5.09%)
Jun 20, 2003 1.355 1.435 1.355 1.388 57,164 -0.02(-1.67%)
Jun 19, 2003 1.412 1.412 1.365 1.412 18,063 +0.05(+3.45%)
Jun 18, 2003 1.365 1.482 1.355 1.365 46,326 -0.05(-3.33%)
Jun 17, 2003 1.129 1.633 1.106 1.412 518,091 +0.28(+25.00%)
Jun 16, 2003 1.059 1.129 1.035 1.129 97,540 +0.12(+11.63%)
Jun 13, 2003 1.012 1.012 1.012 1.012 4,675 +0.00(+0.00%)
Jun 12, 2003 1.035 1.035 1.012 1.012 102,003 -0.05(-4.44%)
Jun 11, 2003 1.035 1.082 1.012 1.059 82,877 +0.07(+7.14%)
Jun 10, 2003 1.012 1.082 0.9882 0.9882 11,050 -0.07(-6.25%)
Jun 09, 2003 1.035 1.059 0.9882 1.054 30,175 -0.00(-0.44%)
Jun 06, 2003 1.035 1.082 0.9882 1.059 116,666 +0.02(+2.27%)
Jun 05, 2003 1.012 1.059 0.9882 1.035 158,530 +0.05(+4.76%)
Jun 04, 2003 0.9882 1.035 0.9647 0.9882 91,590 +0.00(+0.00%)
Jun 03, 2003 0.9788 0.9882 0.9411 0.9882 62,689 +0.02(+2.44%)
Jun 02, 2003 0.8706 0.9882 0.8706 0.9647 146,842 +0.08(+9.04%)
May 30, 2003 0.8847 0.8847 0.8847 0.8847 12,325 +0.00(+0.00%)
May 29, 2003 0.8847 0.9882 0.8847 0.8847 43,138 -0.01(-1.05%)
May 28, 2003 0.8282 0.9176 0.8282 0.8941 23,375 +0.01(+1.06%)
May 27, 2003 0.9364 0.9411 0.8847 0.8847 7,437 -0.01(-1.57%)
May 23, 2003 0.9317 0.9647 0.8988 0.8988 74,802 -0.07(-6.83%)
May 22, 2003 0.9882 0.9882 0.9176 0.9647 65,877 +0.02(+2.50%)
May 21, 2003 0.9882 0.9882 0.9176 0.9411 15,938 -0.02(-2.44%)
May 20, 2003 0.9411 0.9976 0.9176 0.9647 51,639 -0.02(-2.38%)
May 19, 2003 0.9176 1.002 0.8847 0.9882 52,276 +0.10(+11.70%)
May 16, 2003 0.9176 1.002 0.8847 0.8847 44,413 -0.06(-6.00%)
May 15, 2003 0.9459 1.012 0.9411 0.9411 96,903 +0.00(+0.00%)
May 14, 2003 0.9176 0.9647 0.9176 0.9411 7,225 +0.00(+0.00%)
May 13, 2003 0.9647 0.9882 0.9176 0.9411 61,202 +0.00(+0.00%)
May 12, 2003 0.9411 0.9976 0.9411 0.9411 29,538 -0.06(-5.66%)
May 09, 2003 0.9411 0.9976 0.9411 0.9976 103,065 +0.06(+6.00%)
May 08, 2003 0.9647 0.9788 0.9176 0.9411 130,479 +0.02(+2.56%)
May 07, 2003 0.9882 0.9976 0.8941 0.9176 170,430 -0.07(-7.14%)
May 06, 2003 0.8706 1.082 0.8706 0.9882 305,160 +0.05(+5.53%)
May 05, 2003 0.7200 1.059 0.7012 0.9364 256,070 +0.23(+32.67%)
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.