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:

Ameris Bancorp (NQ: ABCB )

48.23 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.284 5.414 5.207 5.405 33,608 +0.17(+3.29%)
May 28, 2009 5.241 5.500 5.198 5.233 29,091 +0.08(+1.51%)
May 27, 2009 5.629 5.638 5.147 5.155 21,891 -0.53(-9.39%)
May 26, 2009 5.259 5.690 5.259 5.690 23,099 +0.43(+8.20%)
May 22, 2009 5.491 5.491 5.259 5.259 9,630 -0.07(-1.29%)
May 21, 2009 5.509 5.612 5.267 5.328 25,971 -0.31(-5.50%)
May 20, 2009 5.672 5.810 5.267 5.638 47,858 +0.03(+0.62%)
May 19, 2009 5.767 5.845 5.353 5.603 14,314 -0.16(-2.84%)
May 18, 2009 5.147 6.060 5.147 5.767 49,287 +0.73(+14.55%)
May 15, 2009 5.414 5.414 4.750 5.034 48,749 -0.28(-5.19%)
May 14, 2009 5.086 5.509 4.802 5.310 27,170 +0.27(+5.30%)
May 13, 2009 5.207 5.672 4.991 5.043 29,144 -0.22(-4.26%)
May 12, 2009 5.440 5.647 5.259 5.267 20,923 -0.13(-2.40%)
May 11, 2009 5.690 5.909 5.345 5.397 18,818 -0.47(-8.08%)
May 08, 2009 5.241 5.965 5.241 5.871 29,286 +0.78(+15.23%)
May 07, 2009 5.474 5.638 5.095 5.095 33,513 -0.30(-5.59%)
May 06, 2009 5.690 5.931 5.345 5.397 22,150 -0.21(-3.69%)
May 05, 2009 5.845 5.845 5.345 5.603 23,976 -0.31(-5.25%)
May 04, 2009 5.819 5.914 5.638 5.914 22,065 +0.22(+3.78%)
May 01, 2009 5.629 5.991 5.483 5.698 19,258 +0.05(+0.92%)
Apr 30, 2009 6.017 6.215 5.474 5.647 52,652 -0.30(-5.07%)
Apr 29, 2009 5.474 6.034 5.474 5.948 32,184 +0.58(+10.75%)
Apr 28, 2009 4.948 5.465 4.948 5.371 11,436 +0.35(+7.04%)
Apr 27, 2009 5.371 5.509 5.017 5.017 34,270 -0.55(-9.91%)
Apr 24, 2009 5.465 5.690 5.353 5.569 26,380 +0.17(+3.19%)
Apr 23, 2009 5.974 5.974 5.172 5.397 39,430 -0.59(-9.80%)
Apr 22, 2009 6.353 6.983 5.931 5.983 25,894 -0.56(-8.56%)
Apr 21, 2009 5.397 6.681 4.914 6.543 26,442 +1.13(+20.86%)
Apr 20, 2009 6.759 6.759 5.233 5.414 44,750 -1.56(-22.37%)
Apr 17, 2009 6.905 7.233 6.836 6.974 35,090 +0.09(+1.38%)
Apr 16, 2009 6.647 6.965 6.284 6.879 17,473 +0.35(+5.42%)
Apr 15, 2009 5.983 6.707 5.983 6.526 16,313 +0.50(+8.30%)
Apr 14, 2009 6.474 6.474 6.009 6.026 27,977 -0.69(-10.27%)
Apr 13, 2009 6.121 6.836 5.750 6.715 23,324 +0.62(+10.18%)
Apr 09, 2009 5.483 6.095 4.957 6.095 45,569 +0.78(+14.59%)
Apr 08, 2009 5.086 5.905 5.086 5.319 10,960 +0.29(+5.83%)
Apr 07, 2009 5.715 5.819 4.965 5.026 19,338 -0.81(-13.88%)
Apr 06, 2009 5.560 6.431 5.190 5.836 52,497 +0.14(+2.42%)
Apr 03, 2009 5.215 5.802 5.147 5.698 39,233 +0.53(+10.17%)
Apr 02, 2009 4.715 5.172 4.483 5.172 55,227 +0.61(+13.42%)
Apr 01, 2009 4.026 4.560 3.905 4.560 26,329 +0.50(+12.31%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.