Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ameris Bancorp (NQ: ABCB )

49.84 +0.28 (+0.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 14, 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 (%)
Mar 31, 2009 4.810 4.810 4.009 4.060 44,148 -0.64(-13.58%)
Mar 30, 2009 4.931 4.931 4.494 4.698 28,767 -1.16(-19.85%)
Mar 26, 2009 5.603 5.876 5.457 5.862 26,995 +0.31(+5.59%)
Mar 25, 2009 5.267 5.552 5.112 5.552 62,335 +0.34(+6.45%)
Mar 24, 2009 5.638 5.759 5.215 5.215 25,138 -0.53(-9.30%)
Mar 23, 2009 4.776 5.750 4.733 5.750 47,024 +1.16(+25.38%)
Mar 20, 2009 5.707 5.707 4.586 4.586 53,794 -1.03(-18.40%)
Mar 19, 2009 6.319 6.319 5.491 5.621 18,234 -0.54(-8.81%)
Mar 18, 2009 6.388 6.457 5.810 6.164 53,871 -0.30(-4.67%)
Mar 17, 2009 5.224 6.465 5.181 6.465 19,235 +1.23(+23.56%)
Mar 16, 2009 5.397 5.595 5.190 5.233 25,341 -0.09(-1.78%)
Mar 13, 2009 5.353 5.704 5.328 5.328 20,827 +0.00(+0.00%)
Mar 12, 2009 4.086 5.388 4.086 5.328 48,713 +1.20(+29.02%)
Mar 11, 2009 4.000 4.690 4.000 4.129 33,625 +0.18(+4.59%)
Mar 10, 2009 3.414 3.957 3.365 3.948 34,431 +0.67(+20.53%)
Mar 09, 2009 3.371 3.888 2.976 3.276 28,854 -0.15(-4.28%)
Mar 06, 2009 3.207 3.448 3.017 3.422 25,833 +0.27(+8.47%)
Mar 05, 2009 3.603 3.603 2.983 3.155 58,683 -0.59(-15.67%)
Mar 04, 2009 3.448 3.965 3.448 3.741 38,135 -0.25(-6.26%)
Mar 02, 2009 4.164 4.198 3.991 3.991 26,565 -0.29(-6.84%)
Feb 27, 2009 4.422 4.526 4.284 4.284 24,577 -0.16(-3.50%)
Feb 26, 2009 4.422 4.577 4.328 4.440 51,536 +0.09(+2.18%)
Feb 25, 2009 5.147 5.147 4.215 4.345 47,091 -0.85(-16.42%)
Feb 24, 2009 4.500 5.336 4.198 5.198 64,002 +0.78(+17.77%)
Feb 23, 2009 5.095 5.095 4.224 4.414 47,966 -0.63(-12.48%)
Feb 20, 2009 4.922 5.371 4.517 5.043 79,262 +0.12(+2.45%)
Feb 19, 2009 4.759 5.784 4.715 4.922 62,090 +0.24(+5.16%)
Feb 18, 2009 5.095 5.215 4.405 4.681 37,440 -0.24(-4.90%)
Feb 17, 2009 5.224 5.397 4.922 4.922 36,167 -0.47(-8.79%)
Feb 13, 2009 5.457 5.828 5.267 5.397 45,181 -0.04(-0.79%)
Feb 12, 2009 5.233 5.707 5.198 5.440 38,490 -0.35(-6.10%)
Feb 11, 2009 6.147 6.155 5.612 5.793 63,452 -0.32(-5.22%)
Feb 10, 2009 7.259 7.397 6.112 6.112 29,652 -1.20(-16.39%)
Feb 09, 2009 7.388 7.664 7.241 7.310 16,980 -0.15(-1.97%)
Feb 06, 2009 7.448 7.457 6.543 7.457 43,862 +0.31(+4.34%)
Feb 05, 2009 6.845 7.284 6.672 7.147 34,360 +0.24(+3.50%)
Feb 04, 2009 6.940 7.276 6.836 6.905 38,788 -0.05(-0.74%)
Feb 03, 2009 6.957 7.112 6.759 6.957 31,469 +0.07(+1.00%)
Feb 02, 2009 7.052 7.302 6.690 6.888 24,876 +0.28(+4.31%)
Jan 30, 2009 8.138 8.138 6.603 6.603 19,935 -1.68(-20.29%)
Jan 29, 2009 8.241 8.552 7.871 8.284 29,871 -0.12(-1.44%)
Jan 28, 2009 7.690 8.457 7.690 8.405 23,828 +0.94(+12.59%)
Jan 27, 2009 7.086 7.759 7.086 7.465 23,556 +0.40(+5.61%)
Jan 26, 2009 6.733 7.509 6.733 7.069 15,324 +0.36(+5.40%)
Jan 23, 2009 6.664 7.569 6.664 6.707 14,607 -0.22(-3.11%)
Jan 22, 2009 7.172 7.224 6.741 6.922 17,137 -0.48(-6.52%)
Jan 21, 2009 6.741 7.405 6.465 7.405 56,722 +0.78(+11.85%)
Jan 20, 2009 8.181 8.181 6.621 6.621 51,156 -1.72(-20.58%)
Jan 16, 2009 8.526 8.526 8.069 8.336 34,002 -0.32(-3.69%)
Jan 15, 2009 8.198 8.664 7.681 8.655 55,689 +0.47(+5.68%)
Jan 14, 2009 8.802 8.871 7.991 8.190 53,954 -0.65(-7.32%)
Jan 13, 2009 8.707 9.181 8.664 8.836 29,396 +0.07(+0.79%)
Jan 12, 2009 9.224 9.517 8.767 8.767 14,624 -0.47(-5.13%)
Jan 09, 2009 9.616 9.828 9.069 9.241 46,497 -0.46(-4.71%)
Jan 08, 2009 9.517 9.819 9.474 9.698 20,004 +0.13(+1.35%)
Jan 07, 2009 9.534 9.836 9.534 9.569 28,547 -0.21(-2.12%)
Jan 06, 2009 10.12 10.22 9.534 9.776 41,524 -0.34(-3.32%)
Jan 05, 2009 9.922 10.20 9.483 10.11 36,145 +0.22(+2.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.