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 (%)
Aug 31, 2011 8.260 8.260 8.012 8.154 84,690 -0.10(-1.18%)
Aug 30, 2011 8.181 8.305 7.932 8.252 172,412 +0.03(+0.32%)
Aug 29, 2011 7.986 8.260 7.906 8.225 76,484 +0.31(+3.92%)
Aug 26, 2011 7.755 7.977 7.755 7.915 31,179 +0.12(+1.48%)
Aug 25, 2011 8.207 8.331 7.773 7.800 64,763 -0.34(-4.14%)
Aug 24, 2011 7.950 8.225 7.808 8.136 214,633 +0.16(+2.00%)
Aug 23, 2011 7.888 8.083 7.808 7.977 99,310 +0.10(+1.24%)
Aug 22, 2011 8.207 8.216 7.755 7.879 96,609 -0.12(-1.55%)
Aug 19, 2011 7.977 8.119 7.924 8.003 192,718 +0.06(+0.78%)
Aug 18, 2011 7.800 8.003 7.667 7.941 161,707 -0.07(-0.89%)
Aug 17, 2011 7.959 8.048 7.930 8.012 48,206 +0.05(+0.67%)
Aug 16, 2011 8.048 8.092 7.755 7.959 102,555 -0.17(-2.07%)
Aug 15, 2011 7.968 8.234 7.968 8.127 105,238 +0.25(+3.15%)
Aug 12, 2011 8.065 8.074 7.808 7.879 67,979 -0.12(-1.55%)
Aug 11, 2011 7.737 8.048 7.622 8.003 163,271 +0.29(+3.79%)
Aug 10, 2011 8.420 8.438 7.587 7.711 123,967 -0.99(-11.41%)
Aug 09, 2011 8.402 8.872 7.622 8.704 132,544 +0.66(+8.27%)
Aug 08, 2011 8.491 8.845 8.039 8.039 149,625 -0.73(-8.29%)
Aug 05, 2011 8.837 8.987 8.606 8.766 60,448 +0.02(+0.20%)
Aug 04, 2011 8.872 9.032 8.748 8.748 96,649 -0.22(-2.47%)
Aug 03, 2011 8.837 9.067 8.668 8.969 67,734 +0.12(+1.30%)
Aug 02, 2011 9.032 9.129 8.837 8.854 60,660 -0.23(-2.54%)
Aug 01, 2011 9.014 9.111 8.774 9.085 122,082 +0.12(+1.28%)
Jul 29, 2011 8.837 8.996 8.523 8.969 51,839 +0.04(+0.40%)
Jul 28, 2011 8.916 9.002 8.872 8.934 57,785 +0.03(+0.30%)
Jul 27, 2011 8.952 8.987 8.872 8.907 100,585 -0.06(-0.69%)
Jul 26, 2011 8.916 9.120 8.774 8.969 75,292 +0.04(+0.40%)
Jul 25, 2011 8.943 9.049 8.668 8.934 60,864 +0.00(+0.00%)
Jul 22, 2011 9.129 9.129 8.854 8.934 106,637 -0.19(-2.14%)
Jul 21, 2011 8.792 9.178 8.615 9.129 212,236 +0.40(+4.57%)
Jul 20, 2011 8.642 8.748 8.500 8.730 55,165 +0.11(+1.23%)
Jul 19, 2011 8.367 8.642 8.367 8.624 86,291 +0.31(+3.73%)
Jul 18, 2011 8.198 8.376 8.198 8.314 82,712 +0.13(+1.63%)
Jul 15, 2011 8.110 8.234 8.110 8.181 43,191 +0.08(+0.98%)
Jul 14, 2011 8.234 8.234 8.065 8.101 21,947 -0.13(-1.61%)
Jul 13, 2011 8.145 8.340 7.764 8.234 38,541 +0.14(+1.75%)
Jul 12, 2011 7.924 8.287 7.924 8.092 33,851 +0.16(+2.01%)
Jul 11, 2011 7.924 8.021 7.879 7.932 21,982 -0.07(-0.89%)
Jul 08, 2011 8.039 8.145 7.932 8.003 17,652 -0.12(-1.53%)
Jul 07, 2011 8.057 8.296 8.057 8.127 64,904 +0.13(+1.66%)
Jul 06, 2011 7.773 8.074 7.773 7.995 33,734 +0.20(+2.62%)
Jul 05, 2011 7.808 7.870 7.746 7.791 62,658 -0.09(-1.12%)
Jul 01, 2011 7.862 7.950 7.764 7.879 40,416 +0.02(+0.23%)
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%)
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.