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:

Ameris Bancorp (NQ: ABCB )

48.69 +0.55 (+1.13%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.04 10.32 9.888 9.941 1,312,464 -0.10(-0.97%)
May 27, 2010 9.474 10.11 9.280 10.04 280,705 +0.77(+8.28%)
May 26, 2010 9.324 9.527 9.227 9.271 115,855 -0.03(-0.28%)
May 25, 2010 9.262 9.439 9.103 9.297 204,552 +0.01(+0.09%)
May 24, 2010 9.394 9.527 9.174 9.289 114,382 -0.09(-0.94%)
May 21, 2010 9.015 9.483 8.830 9.377 185,991 +0.26(+2.80%)
May 20, 2010 9.262 9.483 9.024 9.121 472,709 -0.37(-3.90%)
May 19, 2010 9.527 9.668 9.421 9.492 88,232 -0.11(-1.10%)
May 18, 2010 9.686 9.765 9.576 9.597 245,394 +0.03(+0.28%)
May 17, 2010 9.677 9.686 9.430 9.571 113,419 -0.04(-0.37%)
May 14, 2010 9.809 9.915 9.483 9.606 112,371 -0.29(-2.94%)
May 13, 2010 9.897 9.968 9.703 9.897 114,513 -0.06(-0.62%)
May 12, 2010 9.809 10.09 9.809 9.959 77,695 +0.14(+1.44%)
May 11, 2010 9.800 10.00 9.571 9.818 63,337 +0.12(+1.27%)
May 10, 2010 9.615 9.703 9.474 9.694 59,559 +0.43(+4.67%)
May 07, 2010 9.289 9.474 9.042 9.262 261,597 -0.07(-0.76%)
May 06, 2010 9.377 9.694 8.821 9.333 184,016 -0.09(-0.94%)
May 05, 2010 9.394 9.447 9.271 9.421 176,699 -0.07(-0.74%)
May 04, 2010 9.544 9.637 9.359 9.492 452,774 -0.16(-1.65%)
May 03, 2010 9.871 9.924 9.412 9.650 124,569 -0.17(-1.71%)
Apr 30, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
Apr 01, 2010 8.018 7.939 7.939 7.939 27,660 -0.03(-0.33%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.