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 +1.16 (+2.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2009 5.776 5.802 5.509 5.560 62,417 -0.30(-5.15%)
Aug 28, 2009 5.802 5.888 5.612 5.862 31,083 +0.06(+1.04%)
Aug 27, 2009 5.767 5.802 5.517 5.802 23,030 +0.06(+1.05%)
Aug 26, 2009 5.793 5.793 5.526 5.741 18,009 -0.08(-1.33%)
Aug 25, 2009 5.741 5.819 5.741 5.819 21,825 +0.12(+2.12%)
Aug 24, 2009 5.819 5.905 5.621 5.698 41,677 -0.10(-1.78%)
Aug 21, 2009 5.905 5.905 5.638 5.802 121,037 +0.01(+0.15%)
Aug 20, 2009 5.431 5.793 5.328 5.793 71,374 +0.34(+6.33%)
Aug 19, 2009 5.319 5.612 5.302 5.448 54,893 +0.08(+1.44%)
Aug 18, 2009 5.388 5.612 5.345 5.371 68,571 +0.05(+0.97%)
Aug 17, 2009 5.310 5.690 5.310 5.319 25,940 -0.15(-2.68%)
Aug 14, 2009 5.715 5.724 5.440 5.465 32,574 -0.22(-3.94%)
Aug 13, 2009 5.733 5.733 5.612 5.690 18,701 +0.00(+0.00%)
Aug 12, 2009 5.664 5.784 5.603 5.690 27,131 +0.05(+0.92%)
Aug 11, 2009 5.836 5.836 5.603 5.638 11,660 -0.24(-4.11%)
Aug 10, 2009 5.836 5.948 5.672 5.879 7,004 -0.05(-0.87%)
Aug 07, 2009 5.724 5.948 5.681 5.931 27,224 +0.38(+6.83%)
Aug 06, 2009 5.629 5.828 5.552 5.552 19,684 -0.04(-0.77%)
Aug 05, 2009 5.828 5.828 5.595 5.595 17,662 -0.40(-6.62%)
Aug 04, 2009 5.905 5.991 5.672 5.991 16,840 +0.01(+0.14%)
Aug 03, 2009 5.517 6.138 5.491 5.983 93,330 +0.40(+7.10%)
Jul 31, 2009 5.690 5.853 5.181 5.586 27,810 -0.16(-2.70%)
Jul 30, 2009 5.940 6.069 5.603 5.741 36,592 -0.06(-1.04%)
Jul 29, 2009 5.715 6.034 5.431 5.802 47,926 +0.01(+0.15%)
Jul 28, 2009 5.526 5.793 5.465 5.793 31,612 +0.20(+3.54%)
Jul 27, 2009 5.595 5.664 5.483 5.595 28,700 -0.01(-0.15%)
Jul 24, 2009 5.509 5.629 5.448 5.603 14,258 +0.02(+0.31%)
Jul 23, 2009 5.500 5.595 5.312 5.586 45,792 +0.06(+1.09%)
Jul 22, 2009 5.371 5.526 5.293 5.526 16,530 +0.09(+1.58%)
Jul 21, 2009 5.474 5.517 5.345 5.440 30,526 +0.04(+0.80%)
Jul 20, 2009 5.603 5.603 5.259 5.397 20,965 -0.18(-3.25%)
Jul 17, 2009 6.129 6.129 5.578 5.578 27,478 -0.54(-8.87%)
Jul 16, 2009 5.767 6.164 5.728 6.121 26,420 +0.31(+5.34%)
Jul 15, 2009 5.517 5.810 5.388 5.810 26,363 +0.42(+7.84%)
Jul 14, 2009 5.699 5.724 5.302 5.388 12,313 -0.34(-6.01%)
Jul 13, 2009 5.491 5.733 5.388 5.733 29,753 +0.27(+4.89%)
Jul 10, 2009 5.155 5.465 5.086 5.465 23,195 +0.33(+6.38%)
Jul 09, 2009 5.310 5.310 5.054 5.138 15,943 -0.11(-2.13%)
Jul 08, 2009 5.491 5.586 5.155 5.250 34,171 -0.18(-3.33%)
Jul 07, 2009 5.457 5.724 5.431 5.431 65,000 +0.07(+1.29%)
Jul 06, 2009 5.612 5.690 5.250 5.362 23,258 -0.22(-3.86%)
Jul 02, 2009 5.517 5.784 5.440 5.578 43,051 -0.07(-1.22%)
Jul 01, 2009 5.560 5.767 5.509 5.647 30,881 +0.20(+3.64%)
Jun 30, 2009 5.534 5.776 5.172 5.448 89,482 -0.09(-1.56%)
Jun 29, 2009 5.397 5.638 5.207 5.534 27,201 +0.17(+3.22%)
Jun 26, 2009 5.319 5.517 5.267 5.362 236,634 +0.00(+0.00%)
Jun 25, 2009 5.347 5.362 5.155 5.362 70,471 +0.15(+2.81%)
Jun 24, 2009 5.241 5.586 5.112 5.215 12,913 +0.05(+1.00%)
Jun 23, 2009 5.215 5.362 5.095 5.164 14,636 +0.01(+0.17%)
Jun 22, 2009 5.496 5.552 5.155 5.155 21,514 -0.41(-7.29%)
Jun 19, 2009 5.983 5.983 5.500 5.560 49,918 -0.28(-4.73%)
Jun 18, 2009 5.621 5.905 5.509 5.836 6,064 +0.18(+3.20%)
Jun 17, 2009 5.448 5.707 5.293 5.655 17,937 +0.21(+3.80%)
Jun 16, 2009 5.465 5.888 5.259 5.448 25,357 +0.16(+3.10%)
Jun 15, 2009 5.491 5.672 5.267 5.284 36,525 -0.27(-4.81%)
Jun 12, 2009 5.388 5.595 5.388 5.552 12,680 +0.16(+2.88%)
Jun 11, 2009 5.440 5.802 5.388 5.397 26,646 -0.04(-0.79%)
Jun 10, 2009 5.793 5.793 5.267 5.440 35,440 -0.28(-4.83%)
Jun 09, 2009 6.465 6.465 5.707 5.715 18,976 -0.70(-10.89%)
Jun 08, 2009 6.181 6.647 5.802 6.414 57,617 +0.06(+0.95%)
Jun 05, 2009 6.345 6.379 6.259 6.353 8,595 +0.10(+1.66%)
Jun 04, 2009 6.034 6.250 5.664 6.250 20,732 +0.22(+3.72%)
Jun 03, 2009 5.974 6.103 5.862 6.026 25,238 -0.03(-0.57%)
Jun 02, 2009 5.629 6.078 5.483 6.060 38,505 +0.38(+6.68%)
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.