Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Amerisafe Inc (NQ: AMSF )

42.50 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 7.904 7.941 7.764 7.880 126,112 -0.02(-0.29%)
May 27, 2010 7.778 7.922 7.656 7.904 207,836 +0.23(+3.04%)
May 26, 2010 7.829 7.829 7.629 7.670 238,951 -0.13(-1.67%)
May 25, 2010 7.591 7.820 7.228 7.801 196,242 +0.05(+0.66%)
May 24, 2010 7.787 7.876 7.750 7.750 150,695 -0.07(-0.84%)
May 21, 2010 7.726 8.085 7.670 7.815 430,495 -0.03(-0.33%)
May 20, 2010 7.862 7.960 7.792 7.841 329,556 -0.10(-1.26%)
May 19, 2010 7.885 7.983 7.885 7.941 123,961 -0.03(-0.35%)
May 18, 2010 8.151 8.155 7.913 7.969 197,104 -0.13(-1.61%)
May 17, 2010 8.281 8.281 7.946 8.099 182,677 -0.12(-1.47%)
May 14, 2010 8.160 8.281 8.071 8.221 109,294 -0.01(-0.17%)
May 13, 2010 8.249 8.277 8.132 8.235 138,553 -0.06(-0.73%)
May 12, 2010 8.174 8.300 8.062 8.295 135,061 +0.12(+1.43%)
May 11, 2010 8.118 8.221 7.955 8.179 134,984 +0.09(+1.10%)
May 10, 2010 7.995 8.095 7.960 8.090 197,561 +0.22(+2.85%)
May 07, 2010 7.820 8.002 7.773 7.866 350,519 -0.01(-0.18%)
May 06, 2010 8.053 8.076 7.773 7.880 239,410 -0.24(-2.93%)
May 05, 2010 8.216 8.277 8.062 8.118 177,666 -0.09(-1.14%)
May 04, 2010 8.104 8.277 8.090 8.211 295,781 +0.03(+0.40%)
May 03, 2010 7.983 8.211 7.955 8.179 316,774 +0.24(+2.99%)
Apr 30, 2010 8.123 8.179 7.932 7.941 239,777 -0.21(-2.52%)
Apr 29, 2010 8.104 8.146 8.020 8.146 142,629 +0.10(+1.28%)
Apr 28, 2010 7.997 8.099 7.997 8.044 668,692 +0.07(+0.88%)
Apr 27, 2010 8.067 8.069 7.913 7.974 309,127 -0.10(-1.21%)
Apr 26, 2010 8.016 8.127 7.969 8.071 423,216 +0.02(+0.29%)
Apr 23, 2010 7.978 8.048 7.866 8.048 158,626 +0.07(+0.88%)
Apr 22, 2010 7.932 7.997 7.885 7.978 226,575 +0.02(+0.29%)
Apr 21, 2010 7.857 7.962 7.792 7.955 139,947 +0.12(+1.49%)
Apr 20, 2010 7.829 7.876 7.806 7.838 255,675 +0.04(+0.54%)
Apr 19, 2010 7.666 7.796 7.573 7.796 317,681 +0.09(+1.15%)
Apr 16, 2010 7.731 7.745 7.670 7.708 156,108 -0.02(-0.24%)
Apr 15, 2010 7.759 7.759 7.689 7.726 76,838 -0.01(-0.18%)
Apr 14, 2010 7.680 7.782 7.619 7.740 482,283 +0.07(+0.97%)
Apr 13, 2010 7.629 7.666 7.540 7.666 481,725 +0.07(+0.98%)
Apr 12, 2010 7.596 7.619 7.526 7.591 115,799 -0.02(-0.31%)
Apr 09, 2010 7.689 7.689 7.540 7.615 240,107 -0.06(-0.73%)
Apr 08, 2010 7.680 7.731 7.624 7.670 160,895 -0.01(-0.12%)
Apr 07, 2010 7.633 7.680 7.633 7.680 183,407 +0.02(+0.24%)
Apr 06, 2010 7.577 7.680 7.507 7.661 291,991 +0.06(+0.74%)
Apr 05, 2010 7.610 7.675 7.554 7.605 442,031 -0.00(-0.06%)
Apr 01, 2010 7.647 7.610 7.610 7.610 362,863 -0.02(-0.31%)
Mar 31, 2010 7.610 7.689 7.582 7.633 495,543 -0.04(-0.55%)
Mar 30, 2010 7.493 7.689 7.423 7.675 625,878 +0.17(+2.24%)
Mar 29, 2010 7.582 7.587 7.442 7.507 362,347 -0.07(-0.92%)
Mar 26, 2010 7.568 7.647 7.545 7.577 132,275 +0.06(+0.74%)
Mar 25, 2010 7.633 7.633 7.517 7.521 259,374 -0.06(-0.74%)
Mar 24, 2010 7.540 7.638 7.540 7.577 150,054 +0.00(+0.00%)
Mar 23, 2010 7.573 7.596 7.517 7.577 216,695 +0.00(+0.00%)
Mar 22, 2010 7.573 7.629 7.549 7.577 170,968 -0.01(-0.18%)
Mar 19, 2010 7.619 7.643 7.554 7.591 313,759 +0.01(+0.18%)
Mar 18, 2010 7.643 7.694 7.554 7.577 299,774 -0.07(-0.85%)
Mar 17, 2010 7.675 7.698 7.521 7.643 245,610 -0.04(-0.55%)
Mar 16, 2010 7.694 7.717 7.596 7.684 330,570 +0.02(+0.30%)
Mar 15, 2010 7.670 7.726 7.633 7.661 345,683 +0.00(+0.00%)
Mar 12, 2010 7.652 7.680 7.615 7.661 256,039 +0.06(+0.74%)
Mar 11, 2010 7.563 7.647 7.554 7.605 257,421 -0.02(-0.24%)
Mar 10, 2010 7.680 7.680 7.573 7.624 123,984 -0.03(-0.43%)
Mar 09, 2010 7.647 7.680 7.605 7.656 328,113 +0.02(+0.31%)
Mar 08, 2010 7.577 7.656 7.554 7.633 389,242 +0.06(+0.80%)
Mar 05, 2010 7.582 7.694 7.503 7.573 396,596 +0.05(+0.68%)
Mar 04, 2010 7.647 7.661 7.472 7.521 428,363 -0.09(-1.16%)
Mar 03, 2010 7.652 7.698 7.479 7.610 628,207 -0.04(-0.55%)
Mar 02, 2010 8.020 8.020 7.517 7.652 1,143,962 -0.48(-5.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.