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 )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
May 24, 2011 7.749 7.838 7.643 7.643 48,342 -0.08(-1.03%)
May 23, 2011 7.811 7.899 7.723 7.723 48,356 -0.21(-2.67%)
May 20, 2011 7.935 8.103 7.935 7.935 46,638 -0.05(-0.66%)
May 19, 2011 8.050 8.067 7.970 7.988 38,315 -0.01(-0.11%)
May 18, 2011 7.873 8.041 7.864 7.997 169,882 +0.13(+1.69%)
May 17, 2011 7.820 8.076 7.811 7.864 48,961 -0.01(-0.11%)
May 16, 2011 8.103 8.138 7.864 7.873 37,669 -0.27(-3.26%)
May 13, 2011 8.271 8.271 8.085 8.138 26,039 -0.13(-1.60%)
May 12, 2011 8.094 8.341 8.085 8.271 94,713 +0.16(+1.96%)
May 11, 2011 8.341 8.359 8.094 8.111 53,765 -0.24(-2.86%)
May 10, 2011 8.200 8.377 8.173 8.350 44,243 +0.19(+2.27%)
May 09, 2011 8.129 8.182 8.041 8.165 24,922 +0.02(+0.22%)
May 06, 2011 8.288 8.421 8.138 8.147 105,164 -0.04(-0.54%)
May 05, 2011 8.226 8.394 8.103 8.191 316,774 -0.07(-0.86%)
May 04, 2011 8.483 8.497 8.262 8.262 51,542 -0.23(-2.71%)
May 03, 2011 8.589 8.606 8.447 8.491 22,668 -0.09(-1.03%)
May 02, 2011 8.615 8.836 8.536 8.580 43,230 -0.20(-2.31%)
Apr 29, 2011 8.774 8.818 8.563 8.783 68,471 +0.02(+0.20%)
Apr 28, 2011 8.774 8.810 8.704 8.765 20,295 -0.07(-0.80%)
Apr 27, 2011 8.730 8.880 8.695 8.836 43,722 +0.08(+0.91%)
Apr 26, 2011 8.527 8.836 8.505 8.757 37,332 +0.23(+2.64%)
Apr 25, 2011 8.447 8.544 8.341 8.531 35,655 +0.07(+0.78%)
Apr 21, 2011 8.527 8.527 8.191 8.465 113,605 +0.00(+0.00%)
Apr 20, 2011 8.491 8.509 8.368 8.465 30,664 +0.10(+1.16%)
Apr 19, 2011 8.509 8.509 8.271 8.368 44,996 -0.12(-1.46%)
Apr 18, 2011 8.438 8.562 8.403 8.491 42,417 -0.06(-0.72%)
Apr 15, 2011 8.589 8.597 8.491 8.553 85,084 -0.09(-1.02%)
Apr 14, 2011 8.518 8.642 8.447 8.642 28,959 +0.13(+1.56%)
Apr 13, 2011 8.642 8.704 8.491 8.509 243,765 -0.03(-0.31%)
Apr 12, 2011 8.589 8.739 8.536 8.536 30,081 -0.11(-1.23%)
Apr 11, 2011 8.633 8.695 8.544 8.642 39,439 -0.01(-0.10%)
Apr 08, 2011 8.863 8.863 8.581 8.650 34,487 -0.14(-1.61%)
Apr 07, 2011 8.933 8.933 8.712 8.792 10,738 -0.11(-1.29%)
Apr 06, 2011 8.969 8.969 8.659 8.907 45,778 -0.01(-0.10%)
Apr 05, 2011 8.818 8.960 8.765 8.916 124,115 +0.00(+0.00%)
Apr 04, 2011 8.969 8.969 8.880 8.916 38,466 -0.06(-0.69%)
Apr 01, 2011 8.995 9.057 8.924 8.977 63,929 +0.00(+0.00%)
Mar 31, 2011 9.013 9.013 8.836 8.977 31,439 -0.04(-0.39%)
Mar 30, 2011 8.969 9.013 8.765 9.013 30,282 +0.05(+0.59%)
Mar 29, 2011 8.880 8.969 8.845 8.960 30,165 +0.05(+0.60%)
Mar 28, 2011 8.889 8.977 8.889 8.907 22,528 -0.02(-0.20%)
Mar 25, 2011 8.951 9.013 8.845 8.924 33,807 +0.04(+0.40%)
Mar 24, 2011 9.004 9.004 8.845 8.889 26,748 -0.03(-0.30%)
Mar 23, 2011 8.704 8.924 8.580 8.916 67,593 +0.17(+1.92%)
Mar 22, 2011 8.827 8.827 8.695 8.748 20,531 -0.09(-1.00%)
Mar 21, 2011 8.748 8.863 8.650 8.836 41,190 +0.09(+1.01%)
Mar 18, 2011 8.518 8.748 8.456 8.748 137,404 +0.30(+3.56%)
Mar 17, 2011 8.438 8.589 8.297 8.447 54,295 +0.17(+2.03%)
Mar 16, 2011 8.200 8.306 8.129 8.279 78,750 +0.04(+0.54%)
Mar 15, 2011 8.147 8.368 8.085 8.235 69,602 -0.19(-2.20%)
Mar 14, 2011 8.456 8.500 8.421 8.421 60,379 -0.17(-1.95%)
Mar 11, 2011 8.544 8.677 8.456 8.589 42,485 +0.03(+0.31%)
Mar 10, 2011 8.712 8.712 8.447 8.562 82,714 -0.25(-2.81%)
Mar 09, 2011 8.836 8.845 8.721 8.810 18,318 -0.03(-0.30%)
Mar 08, 2011 8.544 8.836 8.544 8.836 39,034 +0.32(+3.73%)
Mar 07, 2011 8.774 8.774 8.518 8.518 51,029 -0.24(-2.72%)
Mar 04, 2011 8.845 8.845 8.704 8.757 30,880 -0.11(-1.29%)
Mar 03, 2011 8.871 8.969 8.836 8.871 66,962 +0.05(+0.60%)
Mar 02, 2011 8.818 8.863 8.730 8.818 47,118 -0.04(-0.40%)
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.