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 )

49.82 +1.14 (+2.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2002 7.738 7.782 7.663 7.663 6,820 -0.20(-2.51%)
Oct 30, 2002 7.633 7.872 7.633 7.860 15,590 +0.01(+0.08%)
Oct 29, 2002 7.765 7.854 7.765 7.854 1,531 -0.02(-0.23%)
Oct 28, 2002 7.696 7.872 7.627 7.872 44,961 +0.18(+2.33%)
Oct 25, 2002 7.609 7.753 7.603 7.693 24,777 +0.09(+1.18%)
Oct 24, 2002 7.663 7.735 7.579 7.603 206,852 -0.14(-1.85%)
Oct 23, 2002 7.842 7.842 7.483 7.747 70,301 -0.02(-0.22%)
Oct 22, 2002 7.782 7.782 7.699 7.764 6,960 +0.09(+1.16%)
Oct 21, 2002 7.675 7.705 7.663 7.675 2,227 -0.14(-1.76%)
Oct 18, 2002 7.950 7.950 7.812 7.812 31,737 -0.10(-1.21%)
Oct 17, 2002 7.836 7.932 7.824 7.908 6,403 -0.02(-0.30%)
Oct 16, 2002 7.992 7.992 7.884 7.932 72,245 -0.14(-1.78%)
Oct 15, 2002 7.872 8.076 7.872 8.076 3,201 +0.29(+3.77%)
Oct 14, 2002 7.800 7.800 7.782 7.782 6,264 -0.19(-2.40%)
Oct 11, 2002 7.705 8.082 7.705 7.974 8,491 +0.07(+0.91%)
Oct 10, 2002 7.723 7.926 7.615 7.902 11,275 +0.15(+1.93%)
Oct 09, 2002 8.064 8.064 7.663 7.753 49,137 -0.31(-3.86%)
Oct 08, 2002 7.669 8.082 7.669 8.064 12,110 +0.40(+5.15%)
Oct 07, 2002 8.010 8.010 7.669 7.669 7,760 -0.12(-1.53%)
Oct 04, 2002 7.681 7.788 7.543 7.788 10,161 -0.04(-0.47%)
Oct 03, 2002 7.651 8.082 7.646 7.824 5,428 +0.18(+2.35%)
Oct 02, 2002 7.782 8.010 7.627 7.645 8,908 -0.14(-1.77%)
Oct 01, 2002 7.675 7.782 7.513 7.782 40,785 +0.11(+1.40%)
Sep 30, 2002 7.735 7.735 7.597 7.675 3,897 -0.08(-1.00%)
Sep 27, 2002 7.753 7.800 7.585 7.753 9,465 -0.08(-0.99%)
Sep 26, 2002 7.962 8.082 7.771 7.830 7,099 -0.07(-0.91%)
Sep 25, 2002 7.675 7.944 7.669 7.902 13,641 +0.12(+1.54%)
Sep 24, 2002 7.639 7.956 7.639 7.782 18,652 +0.00(+0.00%)
Sep 23, 2002 7.639 7.818 7.633 7.782 10,718 +0.14(+1.80%)
Sep 20, 2002 7.926 7.986 7.633 7.645 31,737 +0.02(+0.31%)
Sep 19, 2002 7.609 7.839 7.603 7.621 10,996 -0.05(-0.62%)
Sep 18, 2002 7.609 8.082 7.609 7.669 18,931 -0.10(-1.31%)
Sep 17, 2002 7.932 7.962 7.483 7.771 15,172 -0.02(-0.23%)
Sep 16, 2002 7.902 8.040 7.723 7.789 2,784 -0.23(-2.84%)
Sep 13, 2002 7.735 8.082 7.723 8.016 9,744 +0.31(+3.96%)
Sep 12, 2002 7.729 8.070 7.681 7.711 5,011 -0.14(-1.75%)
Sep 11, 2002 7.782 8.052 7.782 7.848 3,062 -0.17(-2.16%)
Sep 10, 2002 7.782 8.022 7.759 8.022 10,440 +0.27(+3.47%)
Sep 09, 2002 7.782 8.052 7.753 7.753 9,465 +0.02(+0.23%)
Sep 06, 2002 8.130 8.136 7.723 7.735 8,491 +0.01(+0.08%)
Sep 05, 2002 7.789 8.172 7.789 7.729 10,161 -0.35(-4.30%)
Sep 04, 2002 7.789 8.100 7.782 8.076 13,412 +0.32(+4.17%)
Sep 03, 2002 8.106 8.142 7.741 7.753 17,035 -0.35(-4.29%)
Aug 30, 2002 8.321 8.381 8.100 8.100 5,428 -0.22(-2.66%)
Aug 29, 2002 8.453 8.453 8.052 8.321 17,956 +0.18(+2.21%)
Aug 28, 2002 8.453 8.453 8.142 8.142 5,867 -0.09(-1.09%)
Aug 27, 2002 8.346 8.501 8.231 8.231 19,905 -0.27(-3.17%)
Aug 26, 2002 8.531 8.531 8.435 8.501 13,363 +0.26(+3.20%)
Aug 23, 2002 8.435 8.495 8.238 8.238 57,772 -0.17(-2.06%)
Aug 22, 2002 8.268 8.441 8.268 8.411 696 -0.01(-0.07%)
Aug 21, 2002 8.423 8.459 8.261 8.417 21,993 +0.19(+2.26%)
Aug 20, 2002 8.423 8.441 8.231 8.231 13,363 -0.24(-2.83%)
Aug 16, 2002 8.381 8.501 8.381 8.471 36,749 +0.20(+2.45%)
Aug 15, 2002 7.968 8.531 7.968 8.268 19,905 +0.01(+0.08%)
Aug 14, 2002 8.022 8.363 7.968 8.261 13,224 +0.30(+3.76%)
Aug 13, 2002 8.231 8.231 7.938 7.962 10,440 -0.63(-7.32%)
Aug 12, 2002 8.429 8.651 8.202 8.591 13,502 -0.18(-2.04%)
Aug 07, 2002 8.794 8.794 8.675 8.770 7,516 +0.13(+1.52%)
Aug 06, 2002 8.633 8.740 8.441 8.639 27,700 +0.25(+3.00%)
Aug 05, 2002 8.740 8.740 8.387 8.387 4,732 -0.31(-3.51%)
Aug 02, 2002 8.674 8.830 8.220 8.692 15,571 -0.08(-0.88%)
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.