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 )

49.95 +2.29 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 9.129 9.280 8.872 8.890 202,225 -0.43(-4.57%)
Oct 28, 2011 9.351 9.732 9.271 9.315 105,597 -0.08(-0.85%)
Oct 27, 2011 9.120 9.395 8.934 9.395 203,202 +0.55(+6.21%)
Oct 26, 2011 8.642 8.890 8.447 8.845 64,094 +0.43(+5.16%)
Oct 25, 2011 8.438 8.553 8.331 8.411 244,195 -0.10(-1.15%)
Oct 24, 2011 8.464 8.783 8.411 8.509 128,123 +0.00(+0.00%)
Oct 21, 2011 8.544 8.544 8.411 8.509 128,018 +0.12(+1.37%)
Oct 20, 2011 8.393 8.411 8.207 8.393 79,227 -0.04(-0.53%)
Oct 19, 2011 8.455 8.615 8.385 8.438 49,665 -0.07(-0.83%)
Oct 18, 2011 8.119 8.704 8.119 8.509 108,717 +0.47(+5.84%)
Oct 17, 2011 8.447 8.500 7.995 8.039 60,492 -0.51(-6.01%)
Oct 14, 2011 8.509 8.606 8.278 8.553 50,426 +0.15(+1.79%)
Oct 13, 2011 8.376 8.438 8.216 8.402 45,118 -0.08(-0.94%)
Oct 12, 2011 8.429 8.535 8.340 8.482 70,859 +0.12(+1.48%)
Oct 11, 2011 8.252 8.438 8.198 8.358 62,809 +0.06(+0.75%)
Oct 10, 2011 8.092 8.305 8.012 8.296 82,911 +0.36(+4.58%)
Oct 07, 2011 8.287 8.296 7.897 7.932 77,752 -0.35(-4.18%)
Oct 06, 2011 8.198 8.305 8.154 8.278 98,843 +0.05(+0.65%)
Oct 05, 2011 8.305 8.305 8.003 8.225 98,434 -0.09(-1.07%)
Oct 04, 2011 7.543 8.411 7.543 8.314 165,367 +0.74(+9.71%)
Oct 03, 2011 7.640 8.039 7.560 7.578 127,870 -0.14(-1.84%)
Sep 30, 2011 7.667 7.835 7.667 7.720 63,340 -0.09(-1.14%)
Sep 29, 2011 7.862 7.968 7.596 7.808 78,400 +0.15(+1.97%)
Sep 28, 2011 7.879 7.915 7.658 7.658 64,392 -0.20(-2.59%)
Sep 27, 2011 7.915 8.003 7.764 7.862 71,069 +0.10(+1.26%)
Sep 26, 2011 7.737 7.817 7.622 7.764 33,606 +0.08(+1.04%)
Sep 23, 2011 7.578 7.702 7.534 7.684 47,211 +0.11(+1.40%)
Sep 22, 2011 7.534 7.817 7.534 7.578 106,366 -0.06(-0.81%)
Sep 21, 2011 7.995 8.039 7.622 7.640 107,746 -0.35(-4.33%)
Sep 20, 2011 7.968 8.030 7.941 7.986 51,406 +0.07(+0.90%)
Sep 19, 2011 8.083 8.083 7.897 7.915 29,802 -0.35(-4.29%)
Sep 16, 2011 8.190 8.287 8.039 8.269 97,569 +0.08(+0.97%)
Sep 15, 2011 8.030 8.252 7.879 8.190 36,083 +0.26(+3.24%)
Sep 14, 2011 7.968 8.101 7.640 7.932 50,896 +0.07(+0.90%)
Sep 13, 2011 7.684 7.986 7.631 7.862 47,736 +0.20(+2.66%)
Sep 12, 2011 7.410 7.693 7.365 7.658 52,997 +0.13(+1.77%)
Sep 09, 2011 7.596 7.658 7.445 7.525 75,867 -0.16(-2.08%)
Sep 08, 2011 7.950 8.154 7.658 7.684 68,941 -0.33(-4.09%)
Sep 07, 2011 7.737 8.057 7.658 8.012 107,563 +0.48(+6.35%)
Sep 06, 2011 7.436 7.729 7.427 7.534 76,018 +0.03(+0.35%)
Sep 02, 2011 7.578 7.764 7.489 7.507 105,725 -0.25(-3.20%)
Sep 01, 2011 8.181 8.243 7.755 7.755 61,295 -0.40(-4.89%)
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%)
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.