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 )

49.89 +0.26 (+0.52%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Mar 31, 2010 7.701 8.142 7.696 7.965 62,476 +0.22(+2.85%)
Mar 30, 2010 7.621 7.930 7.621 7.745 33,099 +0.12(+1.62%)
Mar 29, 2010 8.080 8.332 7.180 7.621 100,785 -0.38(-4.74%)
Mar 26, 2010 8.465 8.491 7.940 8.001 38,812 -0.43(-5.09%)
Mar 25, 2010 8.404 8.569 8.316 8.430 18,433 +0.11(+1.26%)
Mar 24, 2010 8.517 8.544 8.237 8.325 61,703 -0.23(-2.66%)
Mar 23, 2010 8.430 8.649 8.334 8.552 31,653 +0.11(+1.24%)
Mar 22, 2010 8.307 8.456 8.302 8.447 24,547 +0.08(+0.94%)
Mar 19, 2010 8.334 8.430 8.229 8.369 90,324 +0.04(+0.53%)
Mar 18, 2010 8.229 8.421 8.229 8.325 14,236 -0.04(-0.42%)
Mar 17, 2010 8.421 8.526 8.229 8.360 35,136 -0.05(-0.62%)
Mar 16, 2010 8.377 8.412 8.272 8.412 13,842 +0.08(+0.95%)
Mar 15, 2010 8.360 8.649 8.316 8.334 25,303 -0.25(-2.86%)
Mar 12, 2010 8.780 8.780 8.535 8.579 19,404 -0.17(-1.90%)
Mar 11, 2010 8.675 8.798 8.666 8.745 29,602 +0.04(+0.50%)
Mar 10, 2010 8.684 8.754 8.684 8.701 31,011 -0.01(-0.10%)
Mar 09, 2010 8.684 8.728 8.657 8.710 17,455 +0.00(+0.00%)
Mar 08, 2010 8.675 8.754 8.675 8.710 20,104 +0.00(+0.00%)
Mar 05, 2010 8.824 9.034 8.675 8.710 41,475 -0.04(-0.50%)
Mar 04, 2010 8.973 8.999 8.736 8.754 17,455 -0.16(-1.77%)
Mar 03, 2010 8.850 8.929 8.719 8.911 17,194 +0.10(+1.09%)
Mar 02, 2010 8.517 8.833 8.491 8.815 54,064 +0.34(+4.03%)
Mar 01, 2010 8.377 8.500 8.342 8.474 24,042 +0.16(+1.89%)
Feb 26, 2010 8.517 8.517 8.316 8.316 34,551 -0.18(-2.06%)
Feb 25, 2010 8.237 8.535 8.237 8.491 57,919 +0.07(+0.83%)
Feb 24, 2010 8.456 8.456 8.316 8.421 29,096 -0.01(-0.10%)
Feb 23, 2010 8.570 8.579 8.316 8.430 30,185 -0.17(-1.93%)
Feb 22, 2010 8.587 8.622 8.106 8.596 37,456 +0.08(+0.93%)
Feb 19, 2010 8.404 8.579 8.360 8.517 45,652 +0.11(+1.25%)
Feb 18, 2010 8.404 8.421 8.325 8.412 16,868 -0.04(-0.41%)
Feb 17, 2010 8.421 8.447 8.316 8.447 56,127 +0.04(+0.42%)
Feb 16, 2010 8.465 8.465 8.337 8.412 23,314 -0.05(-0.62%)
Feb 12, 2010 8.220 8.465 8.465 8.465 43,638 +0.11(+1.36%)
Feb 11, 2010 8.053 8.351 8.053 8.351 62,411 +0.24(+2.91%)
Feb 10, 2010 8.088 8.132 8.036 8.115 42,762 -0.03(-0.32%)
Feb 09, 2010 8.255 8.255 8.097 8.141 25,474 +0.04(+0.54%)
Feb 08, 2010 8.202 8.202 8.097 8.097 36,917 -0.10(-1.18%)
Feb 05, 2010 8.220 8.255 8.053 8.194 50,442 +0.10(+1.19%)
Feb 04, 2010 8.062 8.202 7.992 8.097 90,765 +0.00(+0.00%)
Feb 03, 2010 8.062 8.115 8.018 8.097 42,398 +0.00(+0.00%)
Feb 02, 2010 8.220 8.220 8.062 8.097 125,012 -0.09(-1.07%)
Feb 01, 2010 8.176 8.229 8.115 8.185 26,458 +0.01(+0.11%)
Jan 29, 2010 8.097 8.299 8.053 8.176 50,165 +0.11(+1.41%)
Jan 28, 2010 8.272 8.299 7.782 8.062 103,476 -0.18(-2.13%)
Jan 27, 2010 8.053 8.272 8.053 8.237 25,721 +0.18(+2.28%)
Jan 26, 2010 8.053 8.132 8.045 8.053 48,952 +0.03(+0.33%)
Jan 25, 2010 8.018 8.255 8.001 8.027 49,591 +0.10(+1.21%)
Jan 22, 2010 7.878 8.061 7.537 7.931 60,303 +0.05(+0.67%)
Jan 21, 2010 7.782 8.010 7.467 7.878 69,709 +0.11(+1.47%)
Jan 20, 2010 7.458 7.791 7.458 7.765 77,687 +0.21(+2.78%)
Jan 19, 2010 7.082 7.572 7.082 7.555 95,744 +0.46(+6.54%)
Jan 15, 2010 7.056 7.091 7.091 7.091 51,177 +0.09(+1.25%)
Jan 14, 2010 6.819 7.213 6.819 7.003 32,009 +0.15(+2.17%)
Jan 13, 2010 6.819 6.915 6.784 6.854 16,259 +0.07(+1.03%)
Jan 12, 2010 6.767 6.877 6.767 6.784 17,078 -0.01(-0.13%)
Jan 11, 2010 6.889 6.907 6.670 6.793 14,776 -0.05(-0.77%)
Jan 08, 2010 6.793 6.863 6.662 6.845 11,941 +0.03(+0.39%)
Jan 07, 2010 6.688 6.854 6.592 6.819 14,077 +0.22(+3.32%)
Jan 06, 2010 6.390 6.872 6.355 6.600 88,708 +0.13(+2.03%)
Jan 05, 2010 6.364 6.513 6.233 6.469 64,317 +0.07(+1.09%)
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.