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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ameris Bancorp (NQ: ABCB )

50.48 +0.23 (+0.47%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.321	8.381	8.100	8.100	5,428	-0.22(-2.66%)
Aug 29, 2002	8.453	8.453	8.052	8.321	17,956	+0.18(+2.21%)
Aug 28, 2002	8.453	8.453	8.142	8.142	5,867	-0.09(-1.09%)
Aug 27, 2002	8.346	8.501	8.231	8.231	19,905	-0.27(-3.17%)
Aug 26, 2002	8.531	8.531	8.435	8.501	13,363	+0.26(+3.20%)
Aug 23, 2002	8.435	8.495	8.238	8.238	57,772	-0.17(-2.06%)
Aug 22, 2002	8.268	8.441	8.268	8.411	696	-0.01(-0.07%)
Aug 21, 2002	8.423	8.459	8.261	8.417	21,993	+0.19(+2.26%)
Aug 20, 2002	8.423	8.441	8.231	8.231	13,363	-0.24(-2.83%)
Aug 16, 2002	8.381	8.501	8.381	8.471	36,749	+0.20(+2.45%)
Aug 15, 2002	7.968	8.531	7.968	8.268	19,905	+0.01(+0.08%)
Aug 14, 2002	8.022	8.363	7.968	8.261	13,224	+0.30(+3.76%)
Aug 13, 2002	8.231	8.231	7.938	7.962	10,440	-0.63(-7.32%)
Aug 12, 2002	8.429	8.651	8.202	8.591	13,502	-0.18(-2.04%)
Aug 07, 2002	8.794	8.794	8.675	8.770	7,516	+0.13(+1.52%)
Aug 06, 2002	8.633	8.740	8.441	8.639	27,700	+0.25(+3.00%)
Aug 05, 2002	8.740	8.740	8.387	8.387	4,732	-0.31(-3.51%)
Aug 02, 2002	8.674	8.830	8.220	8.692	15,571	-0.08(-0.88%)
Aug 01, 2002	8.531	8.770	8.196	8.770	3,758	-0.06(-0.69%)
Jul 31, 2002	8.890	8.950	8.680	8.830	10,022	-0.15(-1.67%)
Jul 30, 2002	8.710	8.980	8.710	8.980	9,883	+0.00(+0.00%)
Jul 29, 2002	8.800	8.980	8.680	8.980	14,755	+0.66(+7.91%)
Jul 26, 2002	8.675	8.675	7.693	8.321	11,832	-0.06(-0.71%)
Jul 25, 2002	7.938	8.381	7.932	8.381	18,792	+0.00(+0.00%)
Jul 24, 2002	7.334	8.393	7.046	8.381	72,523	+1.52(+22.16%)
Jul 23, 2002	7.782	8.231	6.615	6.861	42,873	-0.93(-11.98%)
Jul 22, 2002	8.351	8.351	7.633	7.794	40,229	-0.60(-7.20%)
Jul 19, 2002	8.381	8.669	8.351	8.399	19,070	-0.35(-4.04%)
Jul 17, 2002	8.504	8.752	8.504	8.752	13,224	+0.05(+0.55%)
Jul 12, 2002	8.734	8.734	8.591	8.704	6,681	+0.06(+0.69%)
Jul 11, 2002	8.740	8.794	8.645	8.645	15,729	-0.05(-0.61%)
Jul 10, 2002	8.675	8.740	8.393	8.698	29,788	+0.14(+1.61%)
Jul 09, 2002	8.651	8.651	8.561	8.561	44,405	-0.09(-1.04%)
Jul 08, 2002	8.680	8.680	8.651	8.651	38,697	-0.03(-0.34%)
Jul 05, 2002	8.680	8.680	8.597	8.680	5,289	+0.19(+2.18%)
Jul 04, 2002	8.381	8.680	8.381	8.495	9,604	+0.00(+0.00%)
Jul 03, 2002	8.381	8.680	8.381	8.495	9,604	+0.07(+0.85%)
Jul 02, 2002	8.746	8.746	8.381	8.423	40,507	-0.44(-4.93%)
Jul 01, 2002	8.914	9.124	8.501	8.860	35,217	-0.05(-0.60%)
Jun 28, 2002	8.830	8.980	7.842	8.914	647,005	+0.08(+0.95%)
Jun 27, 2002	8.806	8.920	8.591	8.830	57,907	-0.03(-0.34%)
Jun 26, 2002	8.471	8.860	8.082	8.860	22,550	+0.33(+3.86%)
Jun 25, 2002	8.860	8.860	8.531	8.531	32,433	-0.22(-2.53%)
Jun 21, 2002	8.818	8.818	8.818	8.752	12,945	-0.08(-0.88%)
Jun 20, 2002	8.890	8.890	8.770	8.830	8,769	+0.08(+0.89%)
Jun 19, 2002	8.824	8.854	8.651	8.752	22,550	+0.07(+0.83%)
Jun 18, 2002	8.740	8.830	8.680	8.680	24,777	-0.15(-1.70%)
Jun 17, 2002	8.680	8.980	8.680	8.830	42,038	+0.09(+1.03%)
Jun 14, 2002	8.710	8.740	8.680	8.740	135,581	+0.02(+0.28%)
Jun 12, 2002	8.746	8.830	8.501	8.716	21,019	-0.08(-0.95%)
Jun 11, 2002	8.824	8.860	8.800	8.800	7,238	+0.03(+0.34%)
Jun 10, 2002	8.813	8.830	8.716	8.770	7,238	+0.01(+0.14%)
Jun 07, 2002	8.710	8.836	8.680	8.758	37,862	+0.02(+0.21%)
Jun 06, 2002	8.776	8.776	8.680	8.740	8,073	-0.09(-1.02%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ameris Bancorp (NQ: ABCB )

Historical Prices