Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

43.83 +0.49 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 5.176 5.176 5.059 5.059 80,589 -0.09(-1.74%)
Aug 30, 2006 5.129 5.355 5.129 5.148 117,605 -0.15(-2.76%)
Aug 29, 2006 5.703 5.703 5.167 5.294 83,107 -0.35(-6.25%)
Aug 28, 2006 5.529 5.882 5.365 5.647 62,817 +0.17(+3.09%)
Aug 25, 2006 5.633 5.647 5.477 5.477 71,011 -0.10(-1.77%)
Aug 24, 2006 5.637 5.637 5.576 5.576 27,838 -0.01(-0.25%)
Aug 23, 2006 5.727 5.727 5.590 5.590 15,185 +0.00(+0.00%)
Aug 22, 2006 5.746 5.746 5.515 5.590 9,465 -0.16(-2.70%)
Aug 21, 2006 5.717 5.877 5.600 5.746 24,958 +0.13(+2.26%)
Aug 18, 2006 5.680 5.851 5.619 5.619 7,339 -0.15(-2.61%)
Aug 17, 2006 5.821 5.929 5.769 5.769 2,887 +0.07(+1.24%)
Aug 16, 2006 5.882 5.910 5.694 5.699 2,224 -0.14(-2.34%)
Aug 15, 2006 5.957 6.052 5.835 5.835 19,814 -0.05(-0.80%)
Aug 14, 2006 6.353 6.353 5.882 5.882 33,044 +0.22(+3.82%)
Aug 11, 2006 5.652 5.877 5.652 5.666 2,881 +0.02(+0.33%)
Aug 10, 2006 5.543 5.647 5.543 5.647 1,487 -0.07(-1.23%)
Aug 09, 2006 5.294 6.117 5.294 5.717 5,153 +0.54(+10.45%)
Aug 08, 2006 5.148 5.294 5.054 5.176 114,770 -0.01(-0.18%)
Aug 07, 2006 5.412 5.412 5.186 5.186 7,002 -0.28(-5.16%)
Aug 04, 2006 5.609 5.628 5.468 5.468 3,869 -0.37(-6.29%)
Aug 03, 2006 5.769 5.835 5.661 5.835 3,230 -0.02(-0.40%)
Aug 02, 2006 5.859 5.882 5.628 5.859 57,398 +0.06(+1.06%)
Aug 01, 2006 5.482 5.882 5.482 5.797 7,854 +0.53(+10.00%)
Jul 31, 2006 5.176 5.270 5.129 5.270 48,515 +0.05(+0.90%)
Jul 28, 2006 5.228 5.393 5.176 5.223 9,824 -0.04(-0.72%)
Jul 27, 2006 5.341 5.341 5.176 5.261 4,991 +0.04(+0.72%)
Jul 26, 2006 5.247 5.270 5.223 5.223 38,183 -0.02(-0.45%)
Jul 25, 2006 5.153 5.412 5.153 5.247 11,598 -0.18(-3.30%)
Jul 24, 2006 5.529 5.529 5.294 5.426 35,346 -0.20(-3.51%)
Jul 21, 2006 5.830 5.953 5.581 5.623 34,526 -0.20(-3.40%)
Jul 20, 2006 5.577 5.882 5.577 5.821 6,868 +0.03(+0.57%)
Jul 19, 2006 6.005 6.005 5.619 5.788 9,048 -0.27(-4.43%)
Jul 18, 2006 5.887 6.117 5.859 6.056 5,297 +0.22(+3.79%)
Jul 17, 2006 5.859 5.859 5.835 5.835 2,354 -0.28(-4.54%)
Jul 14, 2006 6.202 6.202 5.990 6.113 24,757 -0.09(-1.44%)
Jul 13, 2006 6.132 6.320 6.095 6.202 80,419 -0.05(-0.83%)
Jul 12, 2006 6.113 6.254 5.981 6.254 11,275 +0.14(+2.23%)
Jul 11, 2006 5.887 6.117 5.647 6.117 15,661 +0.24(+4.00%)
Jul 10, 2006 5.609 5.956 5.567 5.882 11,105 +0.24(+4.17%)
Jul 07, 2006 5.765 5.882 5.322 5.647 95,762 -0.24(-4.00%)
Jul 06, 2006 5.779 5.995 5.605 5.882 12,503 +0.10(+1.79%)
Jul 05, 2006 5.925 6.136 5.779 5.779 10,247 -0.21(-3.53%)
Jul 03, 2006 6.061 6.183 5.910 5.990 36,795 +0.14(+2.33%)
Jun 30, 2006 5.694 6.753 5.562 5.854 160,323 +0.25(+4.54%)
Jun 29, 2006 5.496 5.647 5.496 5.600 20,825 +0.09(+1.62%)
Jun 28, 2006 5.459 5.520 5.412 5.510 31,759 +0.17(+3.17%)
Jun 27, 2006 5.308 5.341 5.129 5.341 6,126 +0.21(+4.13%)
Jun 26, 2006 5.186 5.186 5.129 5.129 3,612 -0.03(-0.64%)
Jun 23, 2006 5.134 5.326 5.129 5.162 4,666 -0.17(-3.26%)
Jun 22, 2006 5.322 5.336 5.143 5.336 7,140 +0.00(+0.00%)
Jun 21, 2006 5.308 5.426 5.129 5.336 88,606 +0.12(+2.25%)
Jun 20, 2006 5.101 5.501 4.946 5.219 119,839 +0.04(+0.73%)
Jun 19, 2006 4.969 5.567 4.823 5.181 83,598 +0.16(+3.19%)
Jun 16, 2006 5.110 5.416 4.965 5.021 91,548 -0.27(-5.16%)
Jun 15, 2006 5.012 5.482 4.913 5.294 417,686 +0.19(+3.69%)
Jun 14, 2006 5.259 5.459 5.002 5.106 196,432 -0.17(-3.30%)
Jun 13, 2006 5.412 5.412 5.266 5.280 5,996 -0.13(-2.43%)
Jun 12, 2006 5.317 5.619 5.270 5.412 266,215 +0.09(+1.68%)
Jun 09, 2006 5.299 5.487 5.256 5.322 71,697 -0.08(-1.57%)
Jun 08, 2006 5.360 5.482 5.294 5.407 34,358 +0.10(+1.86%)
Jun 07, 2006 5.595 5.699 5.299 5.308 454,737 -0.29(-5.21%)
Jun 06, 2006 5.600 5.647 5.557 5.600 63,212 +0.04(+0.76%)
Jun 05, 2006 5.299 5.596 5.247 5.557 158,455 +0.23(+4.33%)
Jun 02, 2006 5.449 5.572 5.228 5.327 256,049 -0.10(-1.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.