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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ameris Bancorp (NQ: ABCB )

49.89 +0.26 (+0.52%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.800	7.915	7.800	7.862	32,020	+0.05(+0.68%)
Jun 29, 2011	7.888	7.941	7.737	7.808	58,577	-0.03(-0.34%)
Jun 28, 2011	7.817	7.906	7.755	7.835	57,829	+0.07(+0.91%)
Jun 27, 2011	8.012	8.012	7.764	7.764	41,671	-0.16(-2.01%)
Jun 24, 2011	7.791	8.003	7.746	7.924	159,238	+0.16(+2.05%)
Jun 23, 2011	7.720	7.879	7.667	7.764	48,976	+0.01(+0.11%)
Jun 22, 2011	8.074	8.172	7.755	7.755	38,219	-0.36(-4.48%)
Jun 21, 2011	8.092	8.127	7.986	8.119	45,915	+0.09(+1.10%)
Jun 20, 2011	8.092	8.154	7.977	8.030	28,596	-0.03(-0.33%)
Jun 17, 2011	8.154	8.216	7.906	8.057	151,713	-0.04(-0.44%)
Jun 16, 2011	7.605	8.207	7.551	8.092	139,807	+0.49(+6.41%)
Jun 15, 2011	7.578	7.667	7.578	7.605	43,433	-0.05(-0.69%)
Jun 14, 2011	7.649	7.729	7.605	7.658	129,821	+0.08(+1.05%)
Jun 13, 2011	7.578	7.658	7.569	7.578	30,253	+0.05(+0.71%)
Jun 10, 2011	7.605	7.622	7.525	7.525	51,028	-0.14(-1.85%)
Jun 09, 2011	7.791	7.791	7.649	7.667	42,147	-0.09(-1.14%)
Jun 08, 2011	7.596	7.764	7.534	7.755	98,194	+0.11(+1.39%)
Jun 07, 2011	7.737	7.782	7.631	7.649	186,148	-0.04(-0.58%)
Jun 06, 2011	7.684	7.817	7.605	7.693	58,821	+0.03(+0.35%)
Jun 03, 2011	7.702	7.800	7.569	7.667	67,418	+0.00(+0.00%)
May 24, 2011	7.773	7.862	7.667	7.667	48,195	-0.08(-1.03%)
May 23, 2011	7.835	7.924	7.746	7.746	48,208	-0.21(-2.67%)
May 20, 2011	7.959	8.127	7.959	7.959	46,496	-0.05(-0.66%)
May 19, 2011	8.074	8.092	7.995	8.012	38,198	-0.01(-0.11%)
May 18, 2011	7.897	8.065	7.888	8.021	169,363	+0.13(+1.69%)
May 17, 2011	7.844	8.101	7.835	7.888	48,812	-0.01(-0.11%)
May 16, 2011	8.127	8.163	7.888	7.897	37,554	-0.27(-3.26%)
May 13, 2011	8.296	8.296	8.110	8.163	25,960	-0.13(-1.60%)
May 12, 2011	8.119	8.367	8.110	8.296	94,423	+0.16(+1.96%)
May 11, 2011	8.367	8.385	8.119	8.136	53,600	-0.24(-2.86%)
May 10, 2011	8.225	8.402	8.198	8.376	44,108	+0.19(+2.27%)
May 09, 2011	8.154	8.207	8.065	8.190	24,846	+0.02(+0.22%)
May 06, 2011	8.314	8.447	8.163	8.172	104,843	-0.04(-0.54%)
May 05, 2011	8.252	8.420	8.127	8.216	315,806	-0.07(-0.86%)
May 04, 2011	8.509	8.523	8.287	8.287	51,384	-0.23(-2.71%)
May 03, 2011	8.615	8.633	8.473	8.517	22,599	-0.09(-1.03%)
May 02, 2011	8.642	8.863	8.562	8.606	43,098	-0.20(-2.31%)
Apr 29, 2011	8.801	8.845	8.589	8.810	68,262	+0.02(+0.20%)
Apr 28, 2011	8.801	8.837	8.730	8.792	20,233	-0.07(-0.80%)
Apr 27, 2011	8.757	8.907	8.721	8.863	43,588	+0.08(+0.91%)
Apr 26, 2011	8.553	8.863	8.531	8.783	37,218	+0.23(+2.64%)
Apr 25, 2011	8.473	8.571	8.367	8.557	35,546	+0.07(+0.78%)
Apr 21, 2011	8.553	8.553	8.216	8.491	113,258	+0.00(+0.00%)
Apr 20, 2011	8.517	8.535	8.393	8.491	30,570	+0.10(+1.16%)
Apr 19, 2011	8.535	8.535	8.296	8.393	44,858	-0.12(-1.46%)
Apr 18, 2011	8.464	8.588	8.429	8.517	42,287	-0.06(-0.72%)
Apr 15, 2011	8.615	8.624	8.517	8.579	84,824	-0.09(-1.02%)
Apr 14, 2011	8.544	8.668	8.473	8.668	28,871	+0.13(+1.56%)
Apr 13, 2011	8.668	8.730	8.517	8.535	243,020	-0.03(-0.31%)
Apr 12, 2011	8.615	8.766	8.562	8.562	29,989	-0.11(-1.23%)
Apr 11, 2011	8.659	8.721	8.571	8.668	39,319	-0.01(-0.10%)
Apr 08, 2011	8.890	8.890	8.607	8.677	34,381	-0.14(-1.61%)
Apr 07, 2011	8.961	8.961	8.739	8.819	10,706	-0.12(-1.29%)
Apr 06, 2011	8.996	8.996	8.686	8.934	45,638	-0.01(-0.10%)
Apr 05, 2011	8.845	8.987	8.792	8.943	123,736	+0.00(+0.00%)
Apr 04, 2011	8.996	8.996	8.907	8.943	38,348	-0.06(-0.69%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ameris Bancorp (NQ: ABCB )

Historical Prices