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 (%)
Feb 28, 2006 4.089 4.706 4.353 4.513 543,376 +0.42(+10.36%)
Feb 27, 2006 4.042 4.141 4.042 4.089 38,599 -0.03(-0.69%)
Feb 24, 2006 4.235 4.235 4.118 4.118 6,054 -0.12(-2.78%)
Feb 23, 2006 4.201 4.235 3.934 4.235 47,856 -0.02(-0.35%)
Feb 22, 2006 4.292 4.292 4.221 4.250 45,752 +0.03(+0.69%)
Feb 21, 2006 4.640 4.640 4.221 4.221 24,164 -0.18(-4.06%)
Feb 17, 2006 4.452 4.452 4.400 4.400 42,386 +0.00(+0.00%)
Feb 16, 2006 4.376 4.400 4.348 4.400 1,912 +0.03(+0.64%)
Feb 15, 2006 4.259 4.372 4.259 4.372 71,228 +0.11(+2.54%)
Feb 14, 2006 4.428 4.428 4.263 4.263 49,488 -0.16(-3.62%)
Feb 13, 2006 4.447 4.456 4.376 4.423 78,676 -0.07(-1.57%)
Feb 10, 2006 4.598 4.616 4.494 4.494 21,218 -0.16(-3.54%)
Feb 09, 2006 4.729 4.729 4.598 4.659 146,937 -0.03(-0.60%)
Feb 08, 2006 4.706 4.706 4.687 4.687 4,088 -0.02(-0.50%)
Feb 07, 2006 4.786 4.894 4.710 4.710 34,611 -0.01(-0.20%)
Feb 06, 2006 4.885 4.894 4.710 4.720 2,860 -0.13(-2.62%)
Feb 03, 2006 4.795 4.847 4.776 4.847 8,413 +0.05(+1.08%)
Feb 02, 2006 4.677 4.795 4.677 4.795 81,796 +0.07(+1.39%)
Feb 01, 2006 4.710 4.809 4.706 4.729 27,961 -0.09(-1.86%)
Jan 31, 2006 4.861 4.861 4.819 4.819 66,695 +0.02(+0.49%)
Jan 30, 2006 4.913 4.950 4.753 4.795 16,084 -0.04(-0.88%)
Jan 27, 2006 5.421 5.421 4.720 4.837 77,503 -0.64(-11.68%)
Jan 26, 2006 4.706 5.477 4.621 5.477 71,576 +0.77(+16.40%)
Jan 25, 2006 4.706 4.748 4.696 4.706 53,339 -0.04(-0.89%)
Jan 24, 2006 4.706 4.748 4.663 4.748 137,160 +0.06(+1.31%)
Jan 23, 2006 4.706 4.735 4.682 4.687 117,858 -0.02(-0.40%)
Jan 20, 2006 4.753 4.753 4.659 4.706 96,042 -0.05(-0.99%)
Jan 19, 2006 4.706 4.762 4.706 4.753 29,313 +0.05(+1.00%)
Jan 18, 2006 4.654 4.767 4.654 4.706 36,464 +0.01(+0.30%)
Jan 17, 2006 4.659 4.781 4.659 4.692 28,174 -0.08(-1.68%)
Jan 13, 2006 4.800 4.800 4.706 4.772 14,684 +0.04(+0.90%)
Jan 12, 2006 4.659 4.776 4.645 4.729 26,775 +0.01(+0.30%)
Jan 11, 2006 4.753 4.776 4.706 4.715 14,701 -0.07(-1.48%)
Jan 10, 2006 4.761 4.786 4.715 4.786 52,348 +0.00(+0.10%)
Jan 09, 2006 4.762 4.889 4.710 4.781 5,312 +0.03(+0.59%)
Jan 06, 2006 4.682 4.753 4.663 4.753 27,500 +0.09(+1.92%)
Jan 05, 2006 4.645 4.762 4.541 4.663 49,737 +0.08(+1.64%)
Jan 04, 2006 4.706 4.734 4.470 4.588 122,933 -0.02(-0.51%)
Jan 03, 2006 4.743 4.772 4.565 4.612 67,819 -0.13(-2.68%)
Dec 30, 2005 4.767 4.837 4.706 4.739 42,065 -0.03(-0.59%)
Dec 29, 2005 4.831 4.831 4.706 4.767 63,390 +0.01(+0.30%)
Dec 28, 2005 4.428 4.776 4.400 4.753 90,315 +0.26(+5.76%)
Dec 27, 2005 4.541 4.565 4.428 4.494 52,489 -0.01(-0.31%)
Dec 23, 2005 4.565 4.706 4.470 4.508 45,567 -0.10(-2.24%)
Dec 22, 2005 4.800 4.800 4.565 4.612 30,664 -0.21(-4.30%)
Dec 21, 2005 4.706 4.819 4.621 4.819 22,143 +0.11(+2.40%)
Dec 20, 2005 4.988 4.988 4.550 4.706 569,244 -0.21(-4.21%)
Dec 19, 2005 4.710 5.153 4.706 4.913 107,760 -0.00(-0.10%)
Dec 16, 2005 4.475 4.917 4.475 4.917 102,016 +0.26(+5.56%)
Dec 15, 2005 4.894 4.894 4.371 4.659 520,212 -0.19(-3.88%)
Dec 14, 2005 4.866 4.866 4.725 4.847 16,207 +0.05(+0.98%)
Dec 13, 2005 4.847 4.913 4.706 4.800 22,026 -0.09(-1.92%)
Dec 12, 2005 4.941 4.941 4.753 4.894 30,962 +0.01(+0.19%)
Dec 09, 2005 4.725 5.167 4.706 4.885 95,972 +0.18(+3.90%)
Dec 08, 2005 4.546 4.729 4.546 4.701 64,500 +0.02(+0.50%)
Dec 07, 2005 4.706 4.776 4.612 4.677 56,979 -0.01(-0.20%)
Dec 06, 2005 4.795 4.819 4.626 4.687 64,621 -0.04(-0.90%)
Dec 05, 2005 4.885 4.885 4.541 4.729 228,391 +0.05(+1.11%)
Dec 02, 2005 4.772 4.772 4.541 4.677 220,652 +0.02(+0.40%)
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.