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 )

50.07 +0.44 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2012 10.96 11.12 10.88 11.07 56,886 +0.13(+1.22%)
Dec 28, 2012 10.99 11.03 10.85 10.94 18,668 -0.07(-0.65%)
Dec 27, 2012 11.02 11.07 10.78 11.01 68,117 +0.04(+0.32%)
Dec 26, 2012 11.01 11.07 10.91 10.97 19,170 +0.03(+0.24%)
Dec 24, 2012 11.04 11.11 10.86 10.95 10,670 -0.12(-1.04%)
Dec 21, 2012 11.11 11.16 10.84 11.06 173,380 -0.02(-0.16%)
Dec 20, 2012 11.03 11.16 10.96 11.08 44,761 +0.09(+0.81%)
Dec 19, 2012 11.10 11.10 10.97 10.99 65,706 -0.07(-0.64%)
Dec 18, 2012 10.90 11.11 10.81 11.06 58,319 +0.19(+1.71%)
Dec 17, 2012 10.73 10.90 10.64 10.88 66,009 +0.17(+1.57%)
Dec 14, 2012 10.64 10.77 10.64 10.71 50,586 +0.01(+0.08%)
Dec 13, 2012 10.73 10.84 10.64 10.70 24,981 -0.05(-0.49%)
Dec 12, 2012 10.83 10.86 10.73 10.75 47,677 -0.02(-0.16%)
Dec 11, 2012 10.79 10.88 10.64 10.77 291,543 +0.42(+4.02%)
Dec 10, 2012 10.39 10.41 10.28 10.35 63,270 +0.00(+0.00%)
Dec 07, 2012 10.35 10.49 10.17 10.35 140,130 +0.09(+0.86%)
Dec 06, 2012 10.10 10.26 10.02 10.26 33,166 +0.19(+1.85%)
Dec 05, 2012 10.25 10.37 10.07 10.08 41,125 -0.15(-1.47%)
Dec 04, 2012 10.23 10.33 10.09 10.23 26,570 +0.13(+1.32%)
Nov 30, 2012 10.11 10.12 9.811 10.10 88,948 +0.01(+0.09%)
Nov 29, 2012 9.847 10.11 9.803 10.09 22,530 +0.35(+3.64%)
Nov 28, 2012 9.687 9.927 9.652 9.732 42,881 -0.04(-0.36%)
Nov 27, 2012 9.554 10.03 9.528 9.767 62,793 +0.07(+0.73%)
Nov 26, 2012 9.634 9.732 9.430 9.696 48,780 +0.06(+0.64%)
Nov 23, 2012 9.599 9.652 9.563 9.634 21,571 +0.04(+0.46%)
Nov 21, 2012 9.678 9.679 9.395 9.590 23,369 +0.04(+0.37%)
Nov 20, 2012 9.590 9.794 9.537 9.554 30,798 -0.09(-0.92%)
Nov 19, 2012 9.448 9.679 9.448 9.643 58,251 +0.34(+3.62%)
Nov 16, 2012 9.280 9.377 9.049 9.306 85,565 +0.00(+0.00%)
Nov 15, 2012 9.271 9.484 9.262 9.306 21,994 +0.00(+0.00%)
Nov 14, 2012 9.306 9.324 9.138 9.306 68,138 -0.02(-0.19%)
Nov 13, 2012 9.297 9.413 9.094 9.324 24,635 +0.01(+0.10%)
Nov 12, 2012 9.430 9.528 9.315 9.315 9,679 -0.04(-0.38%)
Nov 09, 2012 9.342 9.519 9.315 9.351 22,571 -0.05(-0.57%)
Nov 08, 2012 9.457 9.546 9.395 9.404 81,889 -0.04(-0.47%)
Nov 07, 2012 9.811 9.811 9.404 9.448 62,355 -0.51(-5.16%)
Nov 06, 2012 9.741 9.989 9.611 9.962 29,558 +0.23(+2.37%)
Nov 05, 2012 9.546 9.732 9.466 9.732 33,184 +0.15(+1.57%)
Nov 02, 2012 9.652 9.652 9.484 9.581 69,599 -0.07(-0.73%)
Nov 01, 2012 9.484 9.723 9.484 9.652 61,355 +0.19(+2.06%)
Oct 31, 2012 9.448 9.528 9.333 9.457 111,899 -0.01(-0.09%)
Oct 26, 2012 9.749 9.466 9.466 9.466 147,916 -0.27(-2.82%)
Oct 25, 2012 10.12 10.12 9.661 9.741 97,110 -0.25(-2.48%)
Oct 24, 2012 10.58 10.58 9.878 9.989 147,413 -0.58(-5.53%)
Oct 23, 2012 10.55 10.78 10.41 10.57 38,038 -0.12(-1.16%)
Oct 19, 2012 10.72 10.87 10.59 10.70 48,909 -0.12(-1.07%)
Oct 18, 2012 11.04 11.05 10.75 10.81 41,383 -0.27(-2.40%)
Oct 17, 2012 11.00 11.08 10.87 11.08 32,201 +0.13(+1.22%)
Oct 16, 2012 11.10 11.11 10.88 10.95 25,527 -0.12(-1.04%)
Oct 15, 2012 11.07 11.08 10.76 11.06 23,056 +0.05(+0.48%)
Oct 12, 2012 11.23 11.23 10.95 11.01 22,312 -0.26(-2.28%)
Oct 11, 2012 11.34 11.40 11.19 11.27 17,216 +0.04(+0.32%)
Oct 10, 2012 10.99 11.28 10.98 11.23 18,126 +0.24(+2.18%)
Oct 09, 2012 11.12 11.21 10.94 10.99 15,221 -0.09(-0.80%)
Oct 08, 2012 11.13 11.17 11.01 11.08 26,574 -0.08(-0.72%)
Oct 05, 2012 11.10 11.35 11.04 11.16 28,483 +0.08(+0.72%)
Oct 04, 2012 11.11 11.11 10.88 11.08 54,791 -0.03(-0.24%)
Oct 03, 2012 11.14 11.22 10.97 11.11 26,554 +0.02(+0.16%)
Oct 02, 2012 11.27 11.29 10.99 11.09 61,432 -0.18(-1.57%)
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.