Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Amerisafe Inc (NQ: AMSF )

42.90 +0.18 (+0.41%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 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 31, 2007 8.579 8.658 8.523 8.625 364,192 +0.00(+0.00%)
May 30, 2007 8.746 8.770 8.271 8.625 402,670 -0.18(-2.01%)
May 29, 2007 8.886 8.886 8.793 8.802 96,360 -0.08(-0.94%)
May 25, 2007 9.073 9.073 8.879 8.886 211,466 -0.20(-2.16%)
May 24, 2007 9.162 9.162 9.040 9.082 235,073 -0.07(-0.82%)
May 23, 2007 8.933 9.194 8.863 9.157 305,938 +0.26(+2.94%)
May 22, 2007 8.742 8.966 8.653 8.896 175,312 +0.08(+0.90%)
May 21, 2007 8.854 8.854 8.728 8.816 152,755 -0.04(-0.42%)
May 18, 2007 8.844 8.896 8.672 8.854 298,636 +0.01(+0.11%)
May 17, 2007 8.956 9.087 8.774 8.844 220,572 -0.09(-0.99%)
May 16, 2007 8.980 9.031 8.905 8.933 140,999 +0.00(+0.00%)
May 15, 2007 8.956 9.139 8.933 8.933 187,319 -0.01(-0.10%)
May 14, 2007 8.938 9.185 8.900 8.942 188,693 +0.00(+0.05%)
May 11, 2007 8.742 8.984 8.630 8.938 143,709 +0.17(+1.91%)
May 10, 2007 9.036 9.036 8.732 8.770 321,407 -0.26(-2.89%)
May 09, 2007 8.476 9.194 8.401 9.031 712,253 +0.63(+7.56%)
May 08, 2007 9.260 9.260 8.070 8.397 1,786,344 -0.93(-10.00%)
May 07, 2007 9.371 9.479 9.269 9.330 351,754 +0.00(+0.05%)
May 04, 2007 9.330 9.339 9.260 9.325 163,676 +0.00(+0.00%)
May 03, 2007 9.348 9.399 9.297 9.325 436,892 +0.04(+0.45%)
May 02, 2007 9.344 9.483 9.283 9.283 669,796 +0.01(+0.10%)
May 01, 2007 9.376 9.441 9.190 9.274 214,531 -0.12(-1.24%)
Apr 30, 2007 9.232 9.539 9.232 9.390 471,181 +0.16(+1.77%)
Apr 27, 2007 9.246 9.260 9.092 9.227 272,890 -0.02(-0.20%)
Apr 26, 2007 8.910 9.329 8.910 9.246 519,480 +0.34(+3.82%)
Apr 25, 2007 8.914 8.980 8.877 8.905 755,640 +0.02(+0.21%)
Apr 24, 2007 8.914 8.970 8.835 8.886 745,380 -0.08(-0.88%)
Apr 23, 2007 8.910 9.022 8.886 8.966 485,413 +0.08(+0.89%)
Apr 20, 2007 8.966 8.994 8.826 8.886 912,505 +0.00(+0.00%)
Apr 19, 2007 8.770 8.947 8.709 8.886 710,475 +0.12(+1.33%)
Apr 18, 2007 8.569 8.863 8.336 8.770 1,320,245 +0.18(+2.12%)
Apr 17, 2007 8.625 8.700 8.471 8.588 262,549 -0.06(-0.70%)
Apr 16, 2007 8.373 8.807 8.373 8.648 556,871 +0.23(+2.71%)
Apr 13, 2007 8.476 8.495 8.313 8.420 456,955 -0.08(-0.93%)
Apr 12, 2007 8.481 8.537 8.429 8.499 368,216 +0.03(+0.33%)
Apr 11, 2007 8.369 8.495 8.369 8.471 433,456 +0.11(+1.28%)
Apr 10, 2007 8.397 8.429 8.327 8.364 467,308 -0.00(-0.06%)
Apr 09, 2007 8.401 8.513 8.327 8.369 251,052 -0.00(-0.06%)
Apr 05, 2007 8.359 8.527 8.299 8.373 686,395 -0.01(-0.17%)
Apr 04, 2007 8.565 8.588 8.308 8.387 778,507 -0.15(-1.75%)
Apr 03, 2007 8.499 8.658 8.462 8.537 502,094 +0.00(+0.00%)
Apr 02, 2007 8.868 8.868 8.383 8.537 762,853 -0.26(-2.92%)
Mar 30, 2007 9.003 9.045 8.718 8.793 441,454 -0.19(-2.08%)
Mar 29, 2007 8.956 8.998 8.914 8.980 1,408,040 +0.07(+0.79%)
Mar 28, 2007 8.746 8.994 8.718 8.910 502,021 +0.10(+1.17%)
Mar 27, 2007 8.816 8.854 8.737 8.807 471,938 -0.02(-0.21%)
Mar 26, 2007 8.746 8.849 8.709 8.826 456,186 +0.10(+1.12%)
Mar 23, 2007 8.770 8.779 8.700 8.728 389,346 +0.00(+0.05%)
Mar 22, 2007 8.653 8.737 8.579 8.723 475,597 +0.11(+1.30%)
Mar 21, 2007 8.537 8.835 8.523 8.611 719,095 +0.09(+1.04%)
Mar 20, 2007 8.457 8.555 8.439 8.523 188,839 +0.08(+1.00%)
Mar 19, 2007 8.546 8.546 8.429 8.439 220,639 -0.02(-0.28%)
Mar 16, 2007 8.476 8.499 8.434 8.462 148,312 +0.02(+0.22%)
Mar 15, 2007 8.173 8.534 8.173 8.443 457,513 +0.28(+3.49%)
Mar 14, 2007 8.238 8.243 7.963 8.159 382,354 -0.13(-1.58%)
Mar 13, 2007 8.509 8.490 8.257 8.289 231,160 -0.22(-2.58%)
Mar 12, 2007 8.546 8.574 8.443 8.509 816,011 +0.07(+0.77%)
Mar 09, 2007 8.560 8.579 8.350 8.443 285,292 -0.07(-0.82%)
Mar 08, 2007 8.252 8.513 8.247 8.513 570,818 +0.28(+3.46%)
Mar 07, 2007 7.879 8.317 7.813 8.229 1,069,671 +0.30(+3.76%)
Mar 06, 2007 7.813 8.023 7.636 7.930 1,697,643 -0.29(-3.57%)
Mar 05, 2007 8.285 8.341 8.051 8.224 563,306 -0.01(-0.11%)
Mar 02, 2007 8.098 8.355 8.042 8.233 503,929 +0.04(+0.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.