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 (%)
Jul 31, 2002 8.890 8.950 8.680 8.830 10,022 -0.15(-1.67%)
Jul 30, 2002 8.710 8.980 8.710 8.980 9,883 +0.00(+0.00%)
Jul 29, 2002 8.800 8.980 8.680 8.980 14,755 +0.66(+7.91%)
Jul 26, 2002 8.675 8.675 7.693 8.321 11,832 -0.06(-0.71%)
Jul 25, 2002 7.938 8.381 7.932 8.381 18,792 +0.00(+0.00%)
Jul 24, 2002 7.334 8.393 7.046 8.381 72,523 +1.52(+22.16%)
Jul 23, 2002 7.782 8.231 6.615 6.861 42,873 -0.93(-11.98%)
Jul 22, 2002 8.351 8.351 7.633 7.794 40,229 -0.60(-7.20%)
Jul 19, 2002 8.381 8.669 8.351 8.399 19,070 -0.35(-4.04%)
Jul 17, 2002 8.504 8.752 8.504 8.752 13,224 +0.05(+0.55%)
Jul 12, 2002 8.734 8.734 8.591 8.704 6,681 +0.06(+0.69%)
Jul 11, 2002 8.740 8.794 8.645 8.645 15,729 -0.05(-0.61%)
Jul 10, 2002 8.675 8.740 8.393 8.698 29,788 +0.14(+1.61%)
Jul 09, 2002 8.651 8.651 8.561 8.561 44,405 -0.09(-1.04%)
Jul 08, 2002 8.680 8.680 8.651 8.651 38,697 -0.03(-0.34%)
Jul 05, 2002 8.680 8.680 8.597 8.680 5,289 +0.19(+2.18%)
Jul 04, 2002 8.381 8.680 8.381 8.495 9,604 +0.00(+0.00%)
Jul 03, 2002 8.381 8.680 8.381 8.495 9,604 +0.07(+0.85%)
Jul 02, 2002 8.746 8.746 8.381 8.423 40,507 -0.44(-4.93%)
Jul 01, 2002 8.914 9.124 8.501 8.860 35,217 -0.05(-0.60%)
Jun 28, 2002 8.830 8.980 7.842 8.914 647,005 +0.08(+0.95%)
Jun 27, 2002 8.806 8.920 8.591 8.830 57,907 -0.03(-0.34%)
Jun 26, 2002 8.471 8.860 8.082 8.860 22,550 +0.33(+3.86%)
Jun 25, 2002 8.860 8.860 8.531 8.531 32,433 -0.22(-2.53%)
Jun 21, 2002 8.818 8.818 8.818 8.752 12,945 -0.08(-0.88%)
Jun 20, 2002 8.890 8.890 8.770 8.830 8,769 +0.08(+0.89%)
Jun 19, 2002 8.824 8.854 8.651 8.752 22,550 +0.07(+0.83%)
Jun 18, 2002 8.740 8.830 8.680 8.680 24,777 -0.15(-1.70%)
Jun 17, 2002 8.680 8.980 8.680 8.830 42,038 +0.09(+1.03%)
Jun 14, 2002 8.710 8.740 8.680 8.740 135,581 +0.02(+0.28%)
Jun 12, 2002 8.746 8.830 8.501 8.716 21,019 -0.08(-0.95%)
Jun 11, 2002 8.824 8.860 8.800 8.800 7,238 +0.03(+0.34%)
Jun 10, 2002 8.813 8.830 8.716 8.770 7,238 +0.01(+0.14%)
Jun 07, 2002 8.710 8.836 8.680 8.758 37,862 +0.02(+0.21%)
Jun 06, 2002 8.776 8.776 8.680 8.740 8,073 -0.09(-1.02%)
Jun 05, 2002 8.680 8.830 8.680 8.830 10,718 +0.00(+0.00%)
May 31, 2002 8.830 8.830 8.531 8.830 210,193 +0.12(+1.37%)
May 28, 2002 8.651 8.740 8.591 8.710 25,056 +0.03(+0.35%)
May 27, 2002 8.734 8.734 8.651 8.680 9,465 +0.00(+0.00%)
May 24, 2002 8.734 8.734 8.651 8.680 9,465 -0.08(-0.89%)
May 23, 2002 8.680 8.758 8.680 8.758 98,971 +0.08(+0.90%)
May 22, 2002 8.621 8.758 8.621 8.680 27,979 +0.00(+0.00%)
May 21, 2002 8.680 8.740 8.531 8.680 21,436 +0.09(+1.05%)
May 20, 2002 8.561 8.680 8.471 8.591 22,689 +0.03(+0.35%)
May 17, 2002 8.543 8.687 8.543 8.561 106,488 -0.12(-1.38%)
May 16, 2002 8.531 8.680 8.381 8.680 12,806 +0.30(+3.57%)
May 15, 2002 8.381 8.381 8.381 8.381 4,176 -0.15(-1.75%)
May 14, 2002 8.525 8.561 8.525 8.531 15,312 +0.12(+1.42%)
May 13, 2002 8.567 8.573 8.352 8.411 31,737 -0.16(-1.89%)
May 10, 2002 8.680 8.680 8.573 8.573 278 -0.11(-1.31%)
May 09, 2002 8.830 8.830 8.680 8.687 5,150 +0.01(+0.07%)
May 08, 2002 9.004 9.004 8.501 8.680 17,260 -0.30(-3.33%)
May 07, 2002 9.100 9.100 8.800 8.980 8,908 -0.21(-2.28%)
May 06, 2002 9.189 9.189 9.189 9.189 696 +0.06(+0.66%)
May 03, 2002 9.356 9.356 9.129 9.129 835 -0.24(-2.56%)
May 02, 2002 9.339 9.369 9.339 9.369 417 +0.03(+0.32%)
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.