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 )

50.45 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 7.037 7.197 6.869 6.940 68,072 -0.10(-1.39%)
Aug 30, 2010 7.374 7.374 7.028 7.037 66,402 -0.39(-5.25%)
Aug 27, 2010 7.223 7.463 7.117 7.427 66,940 +0.29(+4.10%)
Aug 26, 2010 7.144 7.215 7.064 7.135 68,486 +0.00(+0.00%)
Aug 25, 2010 6.984 7.161 6.966 7.135 100,500 +0.12(+1.64%)
Aug 24, 2010 7.108 7.161 6.958 7.020 80,811 -0.20(-2.82%)
Aug 23, 2010 7.259 7.303 7.108 7.223 92,874 +0.00(+0.00%)
Aug 20, 2010 7.161 7.401 7.046 7.223 102,724 +0.00(+0.00%)
Aug 19, 2010 7.489 7.613 7.206 7.223 127,061 -0.30(-4.00%)
Aug 18, 2010 7.888 7.897 7.516 7.525 78,592 -0.40(-5.03%)
Aug 17, 2010 7.755 8.021 7.711 7.924 119,524 +0.27(+3.47%)
Aug 16, 2010 7.543 7.800 7.543 7.658 152,852 +0.08(+1.05%)
Aug 13, 2010 7.782 7.817 7.560 7.578 58,178 -0.24(-3.06%)
Aug 12, 2010 7.613 7.888 7.551 7.817 66,553 +0.06(+0.80%)
Aug 11, 2010 8.127 8.243 7.737 7.755 109,373 -0.45(-5.51%)
Aug 10, 2010 8.376 8.491 8.198 8.207 45,863 -0.30(-3.54%)
Aug 09, 2010 8.429 8.606 8.110 8.509 33,650 +0.12(+1.48%)
Aug 06, 2010 8.269 8.402 7.995 8.385 56,979 +0.03(+0.32%)
Aug 05, 2010 8.447 8.455 8.349 8.358 63,540 -0.12(-1.36%)
Aug 04, 2010 8.455 8.535 8.411 8.473 40,609 +0.02(+0.21%)
Aug 03, 2010 8.562 8.774 8.429 8.455 96,081 -0.14(-1.65%)
Aug 02, 2010 8.819 8.916 8.464 8.597 71,808 -0.12(-1.42%)
Jul 30, 2010 8.145 8.774 8.101 8.721 182,781 +0.49(+5.92%)
Jul 29, 2010 8.252 8.340 8.092 8.234 89,540 +0.02(+0.22%)
Jul 28, 2010 8.376 8.376 8.092 8.216 118,542 -0.19(-2.22%)
Jul 27, 2010 8.579 8.774 8.349 8.402 100,031 -0.11(-1.25%)
Jul 26, 2010 8.402 8.517 8.136 8.509 101,798 +0.10(+1.16%)
Jul 23, 2010 9.040 9.040 8.340 8.411 450,355 -0.72(-7.86%)
Jul 22, 2010 8.757 9.231 8.721 9.129 94,560 +0.49(+5.64%)
Jul 21, 2010 8.916 8.969 8.535 8.642 110,673 -0.19(-2.11%)
Jul 20, 2010 8.721 8.850 8.606 8.828 67,178 -0.07(-0.80%)
Jul 19, 2010 8.819 8.907 8.633 8.899 87,638 +0.26(+2.97%)
Jul 16, 2010 8.916 9.049 8.633 8.642 110,192 -0.43(-4.79%)
Jul 15, 2010 9.275 9.297 8.925 9.076 42,152 -0.20(-2.20%)
Jul 14, 2010 9.289 9.351 9.182 9.280 33,610 -0.02(-0.19%)
Jul 13, 2010 9.138 9.386 9.032 9.297 95,762 +0.30(+3.35%)
Jul 12, 2010 9.235 9.377 8.943 8.996 54,355 -0.13(-1.46%)
Jul 09, 2010 8.854 9.173 8.854 9.129 38,959 +0.28(+3.21%)
Jul 08, 2010 8.969 9.076 8.717 8.845 63,173 -0.04(-0.50%)
Jul 07, 2010 8.712 8.934 8.597 8.890 119,505 +0.22(+2.56%)
Jul 06, 2010 8.757 8.757 8.588 8.668 121,491 +0.06(+0.72%)
Jul 02, 2010 8.712 8.776 8.517 8.606 97,259 -0.04(-0.51%)
Jul 01, 2010 8.509 8.686 8.509 8.650 136,164 +0.09(+1.04%)
Jun 30, 2010 8.535 8.677 8.455 8.562 494,061 +0.05(+0.63%)
Jun 29, 2010 8.863 8.881 8.447 8.509 259,556 -1.68(-16.49%)
Jun 25, 2010 8.812 10.19 8.795 10.19 1,139,196 +1.46(+16.67%)
Jun 24, 2010 8.706 8.909 8.618 8.733 60,420 -0.05(-0.60%)
Jun 23, 2010 8.786 8.927 8.777 8.786 68,993 +0.00(+0.00%)
Jun 22, 2010 9.015 9.086 8.786 8.786 95,926 -0.17(-1.87%)
Jun 21, 2010 9.289 9.306 8.936 8.953 80,689 -0.30(-3.24%)
Jun 18, 2010 9.245 9.271 9.042 9.253 193,505 +0.02(+0.19%)
Jun 17, 2010 9.218 9.297 9.200 9.236 98,264 +0.02(+0.19%)
Jun 16, 2010 9.156 9.394 9.156 9.218 80,325 -0.01(-0.10%)
Jun 15, 2010 9.253 9.333 9.086 9.227 117,552 +0.05(+0.58%)
Jun 14, 2010 9.589 9.677 9.095 9.174 96,195 -0.32(-3.35%)
Jun 11, 2010 9.165 9.535 9.165 9.492 127,288 +0.23(+2.48%)
Jun 10, 2010 9.077 9.333 8.971 9.262 104,948 +0.28(+3.14%)
Jun 09, 2010 9.227 9.412 8.892 8.980 89,985 -0.17(-1.83%)
Jun 08, 2010 9.245 9.297 8.928 9.147 106,101 -0.03(-0.29%)
Jun 07, 2010 9.218 9.403 9.174 9.174 95,847 -0.04(-0.48%)
Jun 04, 2010 9.474 9.500 9.174 9.218 173,802 -0.41(-4.22%)
Jun 03, 2010 9.703 9.703 9.412 9.624 58,242 -0.04(-0.46%)
Jun 02, 2010 9.465 9.686 9.289 9.668 138,174 +0.23(+2.43%)
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.