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 )

49.63 +0.13 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 28, 2008 7.957 8.190 7.828 8.190 5,858 +0.05(+0.64%)
Nov 26, 2008 7.500 8.138 7.086 8.138 42,214 +0.34(+4.31%)
Nov 25, 2008 8.017 8.146 7.612 7.802 9,912 +0.00(+0.00%)
Nov 24, 2008 7.776 7.940 7.328 7.802 29,028 -0.14(-1.74%)
Nov 21, 2008 6.578 8.138 6.543 7.940 53,045 +1.74(+28.09%)
Nov 20, 2008 7.052 7.517 6.052 6.198 41,835 -0.70(-10.12%)
Nov 19, 2008 7.776 7.931 6.897 6.897 21,059 -1.00(-12.66%)
Nov 18, 2008 7.759 7.922 7.328 7.896 26,216 +0.10(+1.33%)
Nov 17, 2008 7.491 8.207 7.491 7.793 12,448 +0.30(+4.03%)
Nov 14, 2008 7.914 8.491 7.328 7.491 28,892 -0.57(-7.06%)
Nov 13, 2008 6.897 8.190 6.897 8.060 58,531 +1.34(+19.87%)
Nov 12, 2008 8.724 8.750 6.724 6.724 42,851 -2.23(-24.93%)
Nov 11, 2008 8.491 9.017 8.224 8.957 19,024 +0.45(+5.27%)
Nov 10, 2008 9.483 9.853 8.500 8.509 24,000 -0.93(-9.86%)
Nov 07, 2008 9.078 9.483 8.862 9.440 14,657 +0.24(+2.62%)
Nov 06, 2008 8.914 9.629 8.836 9.198 28,420 +0.17(+1.91%)
Nov 05, 2008 9.491 9.862 8.845 9.026 25,585 -0.67(-6.93%)
Nov 04, 2008 9.871 10.06 9.034 9.698 19,637 -0.09(-0.97%)
Nov 03, 2008 9.681 10.23 9.198 9.793 13,587 +0.28(+2.90%)
Oct 31, 2008 8.948 9.517 8.931 9.517 44,340 +0.44(+4.84%)
Oct 30, 2008 8.707 9.164 8.414 9.078 17,046 +0.64(+7.56%)
Oct 29, 2008 8.871 9.017 8.405 8.440 31,243 -0.45(-5.04%)
Oct 28, 2008 8.802 9.017 8.405 8.888 51,619 +0.39(+4.56%)
Oct 27, 2008 8.526 8.836 8.405 8.500 31,876 -0.08(-0.90%)
Oct 24, 2008 8.569 8.940 8.241 8.578 11,977 -0.23(-2.64%)
Oct 23, 2008 8.672 9.319 8.655 8.810 28,343 +0.19(+2.20%)
Oct 22, 2008 9.284 9.776 8.621 8.621 33,273 -0.40(-4.40%)
Oct 21, 2008 10.39 10.39 8.759 9.017 36,999 -1.83(-16.85%)
Oct 20, 2008 11.91 11.91 10.66 10.84 34,462 -0.82(-7.02%)
Oct 17, 2008 11.42 12.07 11.42 11.66 71,863 -0.59(-4.79%)
Oct 16, 2008 10.30 12.60 9.017 12.25 44,052 +1.93(+18.71%)
Oct 15, 2008 11.65 12.06 10.23 10.32 27,521 -1.29(-11.14%)
Oct 14, 2008 12.71 12.72 11.02 11.61 45,582 -0.59(-4.81%)
Oct 13, 2008 11.21 12.41 10.45 12.20 92,560 +1.01(+9.01%)
Oct 10, 2008 8.353 11.21 7.759 11.19 62,866 +2.66(+31.11%)
Oct 09, 2008 9.629 9.629 8.396 8.534 57,257 -1.09(-11.29%)
Oct 08, 2008 8.672 11.21 8.672 9.621 56,283 +0.58(+6.39%)
Oct 07, 2008 11.14 11.41 8.672 9.043 33,646 -2.08(-18.68%)
Oct 06, 2008 10.78 11.64 8.621 11.12 46,537 -0.12(-1.07%)
Oct 03, 2008 12.31 12.41 11.24 11.24 19,536 -0.72(-6.05%)
Oct 02, 2008 11.92 12.07 11.53 11.97 9,882 +0.24(+2.06%)
Oct 01, 2008 12.42 12.64 11.36 11.72 9,846 -1.08(-8.42%)
Sep 30, 2008 10.56 12.80 10.52 12.80 63,655 +2.24(+21.22%)
Sep 29, 2008 12.07 12.80 8.621 10.56 38,267 -1.50(-12.44%)
Sep 26, 2008 11.33 12.49 10.67 12.06 43,405 -0.49(-3.92%)
Sep 25, 2008 12.48 12.80 12.09 12.55 29,623 +0.46(+3.78%)
Sep 24, 2008 12.41 12.49 11.67 12.09 15,598 -0.39(-3.11%)
Sep 23, 2008 12.41 12.93 12.12 12.48 42,005 -0.27(-2.10%)
Sep 22, 2008 12.41 13.10 12.41 12.75 32,161 -0.24(-1.86%)
Sep 19, 2008 14.03 14.03 10.72 12.99 269,753 +0.88(+7.26%)
Sep 18, 2008 9.448 12.15 9.353 12.11 157,308 +2.34(+24.01%)
Sep 17, 2008 11.32 11.32 9.741 9.767 30,483 -1.66(-14.49%)
Sep 16, 2008 10.69 11.42 10.09 11.42 50,940 +0.91(+8.61%)
Sep 15, 2008 11.03 11.42 10.52 10.52 41,732 -0.57(-5.13%)
Sep 12, 2008 11.07 11.14 10.59 11.09 22,955 -0.06(-0.54%)
Sep 11, 2008 10.86 11.22 10.56 11.15 48,483 +0.03(+0.23%)
Sep 10, 2008 10.93 11.35 10.54 11.12 48,775 +0.50(+4.71%)
Sep 09, 2008 10.56 11.34 10.56 10.62 72,064 -0.26(-2.38%)
Sep 08, 2008 10.67 10.99 10.52 10.88 23,428 +0.40(+3.78%)
Sep 05, 2008 10.42 10.58 10.31 10.48 8,939 +0.02(+0.16%)
Sep 04, 2008 10.56 10.99 10.46 10.47 32,656 -0.27(-2.49%)
Sep 03, 2008 10.55 10.77 10.55 10.73 16,998 +0.14(+1.30%)
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.