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 30, 2011 8.845 8.952 8.721 8.863 153,060 +0.34(+3.95%)
Nov 29, 2011 8.491 8.606 8.402 8.526 39,518 +0.01(+0.10%)
Nov 28, 2011 8.402 8.517 8.269 8.517 70,295 +0.42(+5.14%)
Nov 25, 2011 8.119 8.269 8.101 8.101 28,949 -0.04(-0.44%)
Nov 23, 2011 8.358 8.455 8.119 8.136 57,325 -0.28(-3.37%)
Nov 22, 2011 8.562 8.588 8.393 8.420 47,918 -0.13(-1.55%)
Nov 21, 2011 8.712 8.854 8.553 8.553 58,849 -0.30(-3.40%)
Nov 18, 2011 8.890 8.952 8.845 8.854 97,676 -0.03(-0.30%)
Nov 17, 2011 8.899 9.032 8.828 8.881 44,688 +0.02(+0.20%)
Nov 16, 2011 8.890 9.005 8.801 8.863 190,343 -0.12(-1.38%)
Nov 15, 2011 8.907 9.120 8.907 8.987 42,738 +0.08(+0.90%)
Nov 14, 2011 9.023 9.023 8.774 8.907 55,556 -0.26(-2.80%)
Nov 11, 2011 9.058 9.218 8.978 9.164 56,389 +0.23(+2.58%)
Nov 10, 2011 9.005 9.058 8.890 8.934 48,247 +0.04(+0.50%)
Nov 09, 2011 9.191 9.333 8.863 8.890 82,255 -0.56(-5.91%)
Nov 08, 2011 9.297 9.457 9.164 9.448 43,810 +0.20(+2.21%)
Nov 07, 2011 9.102 9.262 8.952 9.244 53,768 +0.12(+1.36%)
Nov 04, 2011 9.235 9.235 9.023 9.120 26,729 -0.21(-2.28%)
Nov 03, 2011 9.076 9.395 8.863 9.333 107,335 +0.38(+4.26%)
Nov 02, 2011 8.969 9.138 8.863 8.952 77,570 +0.15(+1.71%)
Nov 01, 2011 8.544 8.952 8.473 8.801 105,291 -0.09(-1.00%)
Oct 31, 2011 9.129 9.280 8.872 8.890 202,225 -0.43(-4.57%)
Oct 28, 2011 9.351 9.732 9.271 9.315 105,597 -0.08(-0.85%)
Oct 27, 2011 9.120 9.395 8.934 9.395 203,202 +0.55(+6.21%)
Oct 26, 2011 8.642 8.890 8.447 8.845 64,094 +0.43(+5.16%)
Oct 25, 2011 8.438 8.553 8.331 8.411 244,195 -0.10(-1.15%)
Oct 24, 2011 8.464 8.783 8.411 8.509 128,123 +0.00(+0.00%)
Oct 21, 2011 8.544 8.544 8.411 8.509 128,018 +0.12(+1.37%)
Oct 20, 2011 8.393 8.411 8.207 8.393 79,227 -0.04(-0.53%)
Oct 19, 2011 8.455 8.615 8.385 8.438 49,665 -0.07(-0.83%)
Oct 18, 2011 8.119 8.704 8.119 8.509 108,717 +0.47(+5.84%)
Oct 17, 2011 8.447 8.500 7.995 8.039 60,492 -0.51(-6.01%)
Oct 14, 2011 8.509 8.606 8.278 8.553 50,426 +0.15(+1.79%)
Oct 13, 2011 8.376 8.438 8.216 8.402 45,118 -0.08(-0.94%)
Oct 12, 2011 8.429 8.535 8.340 8.482 70,859 +0.12(+1.48%)
Oct 11, 2011 8.252 8.438 8.198 8.358 62,809 +0.06(+0.75%)
Oct 10, 2011 8.092 8.305 8.012 8.296 82,911 +0.36(+4.58%)
Oct 07, 2011 8.287 8.296 7.897 7.932 77,752 -0.35(-4.18%)
Oct 06, 2011 8.198 8.305 8.154 8.278 98,843 +0.05(+0.65%)
Oct 05, 2011 8.305 8.305 8.003 8.225 98,434 -0.09(-1.07%)
Oct 04, 2011 7.543 8.411 7.543 8.314 165,367 +0.74(+9.71%)
Oct 03, 2011 7.640 8.039 7.560 7.578 127,870 -0.14(-1.84%)
Sep 30, 2011 7.667 7.835 7.667 7.720 63,340 -0.09(-1.14%)
Sep 29, 2011 7.862 7.968 7.596 7.808 78,400 +0.15(+1.97%)
Sep 28, 2011 7.879 7.915 7.658 7.658 64,392 -0.20(-2.59%)
Sep 27, 2011 7.915 8.003 7.764 7.862 71,069 +0.10(+1.26%)
Sep 26, 2011 7.737 7.817 7.622 7.764 33,606 +0.08(+1.04%)
Sep 23, 2011 7.578 7.702 7.534 7.684 47,211 +0.11(+1.40%)
Sep 22, 2011 7.534 7.817 7.534 7.578 106,366 -0.06(-0.81%)
Sep 21, 2011 7.995 8.039 7.622 7.640 107,746 -0.35(-4.33%)
Sep 20, 2011 7.968 8.030 7.941 7.986 51,406 +0.07(+0.90%)
Sep 19, 2011 8.083 8.083 7.897 7.915 29,802 -0.35(-4.29%)
Sep 16, 2011 8.190 8.287 8.039 8.269 97,569 +0.08(+0.97%)
Sep 15, 2011 8.030 8.252 7.879 8.190 36,083 +0.26(+3.24%)
Sep 14, 2011 7.968 8.101 7.640 7.932 50,896 +0.07(+0.90%)
Sep 13, 2011 7.684 7.986 7.631 7.862 47,736 +0.20(+2.66%)
Sep 12, 2011 7.410 7.693 7.365 7.658 52,997 +0.13(+1.77%)
Sep 09, 2011 7.596 7.658 7.445 7.525 75,867 -0.16(-2.08%)
Sep 08, 2011 7.950 8.154 7.658 7.684 68,941 -0.33(-4.09%)
Sep 07, 2011 7.737 8.057 7.658 8.012 107,563 +0.48(+6.35%)
Sep 06, 2011 7.436 7.729 7.427 7.534 76,018 +0.03(+0.35%)
Sep 02, 2011 7.578 7.764 7.489 7.507 105,725 -0.25(-3.20%)
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.