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 )

48.29 +0.15 (+0.31%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.812 8.818 8.429 8.429 15,172 -0.09(-1.06%)
May 29, 2003 8.525 8.770 8.465 8.519 17,678 +0.08(+0.93%)
May 28, 2003 8.531 8.752 8.231 8.441 20,323 -0.09(-1.05%)
May 27, 2003 8.345 8.531 8.339 8.531 6,264 +0.25(+3.03%)
May 23, 2003 8.279 8.351 8.255 8.280 12,528 -0.02(-0.28%)
May 22, 2003 8.231 8.303 8.231 8.303 9,604 +0.07(+0.87%)
May 21, 2003 8.261 8.315 8.136 8.231 31,876 +0.02(+0.29%)
May 20, 2003 8.351 8.375 8.202 8.208 46,771 -0.16(-1.93%)
May 19, 2003 8.471 8.489 8.321 8.369 8,769 -0.01(-0.14%)
May 16, 2003 8.740 8.740 8.291 8.381 15,312 -0.11(-1.34%)
May 15, 2003 8.471 8.621 8.273 8.495 20,323 +0.14(+1.65%)
May 14, 2003 8.465 8.525 8.357 8.357 7,934 -0.11(-1.27%)
May 13, 2003 8.453 8.465 8.351 8.465 6,681 +0.07(+0.78%)
May 12, 2003 8.489 8.615 8.351 8.399 13,363 -0.03(-0.35%)
May 09, 2003 8.489 8.609 8.375 8.429 29,510 +0.01(+0.14%)
May 08, 2003 8.621 8.621 8.393 8.417 10,857 -0.21(-2.43%)
May 07, 2003 8.770 8.770 8.579 8.627 7,099 +0.08(+0.91%)
May 06, 2003 8.680 8.680 8.387 8.549 27,004 -0.08(-0.90%)
May 05, 2003 8.615 8.698 8.615 8.627 19,766 +0.01(+0.14%)
May 02, 2003 8.495 8.752 8.483 8.615 33,129 +0.17(+1.99%)
May 01, 2003 8.441 8.489 8.441 8.447 9,604 +0.02(+0.28%)
Apr 30, 2003 8.435 8.441 8.351 8.423 11,971 +0.05(+0.64%)
Apr 29, 2003 8.297 8.369 8.291 8.369 18,652 +0.04(+0.50%)
Apr 28, 2003 8.267 8.351 8.231 8.327 28,953 +0.07(+0.80%)
Apr 25, 2003 8.267 8.267 8.261 8.261 9,465 -0.01(-0.14%)
Apr 24, 2003 8.285 8.291 8.231 8.273 9,326 +0.02(+0.29%)
Apr 23, 2003 8.231 8.321 8.231 8.249 25,612 -0.02(-0.22%)
Apr 22, 2003 8.190 8.285 8.190 8.267 17,260 +0.04(+0.51%)
Apr 21, 2003 8.190 8.273 8.190 8.226 10,022 +0.02(+0.29%)
Apr 17, 2003 8.291 8.291 8.172 8.202 8,908 +0.01(+0.15%)
Apr 16, 2003 8.208 8.261 8.190 8.190 12,388 -0.01(-0.07%)
Apr 15, 2003 8.184 8.315 8.184 8.196 1,252 -0.13(-1.51%)
Apr 14, 2003 8.297 8.321 8.136 8.321 14,337 +0.03(+0.36%)
Apr 11, 2003 8.411 8.417 8.273 8.291 17,817 +0.00(+0.00%)
Apr 10, 2003 8.309 8.387 8.261 8.291 11,832 +0.10(+1.17%)
Apr 09, 2003 8.273 8.357 8.172 8.196 6,820 -0.05(-0.65%)
Apr 08, 2003 8.261 8.273 8.190 8.249 5,289 +0.10(+1.25%)
Apr 07, 2003 8.285 8.291 8.148 8.148 9,883 +0.00(+0.00%)
Apr 04, 2003 8.231 8.291 8.112 8.148 17,956 -0.07(-0.80%)
Apr 03, 2003 8.339 8.339 8.136 8.214 39,254 -0.11(-1.37%)
Apr 02, 2003 8.255 8.363 8.202 8.327 6,542 +0.07(+0.87%)
Apr 01, 2003 8.196 8.255 8.196 8.255 4,593 +0.06(+0.73%)
Mar 31, 2003 8.273 8.273 8.166 8.196 11,386,628 -0.08(-0.94%)
Mar 28, 2003 8.285 8.339 8.273 8.273 6,264 -0.05(-0.65%)
Mar 27, 2003 8.261 8.333 8.261 8.327 9,326 +0.08(+0.94%)
Mar 26, 2003 8.243 8.381 8.243 8.249 8,303 -0.12(-1.43%)
Mar 25, 2003 8.255 8.411 8.208 8.369 5,428 +0.16(+1.97%)
Mar 24, 2003 8.405 8.411 8.142 8.208 14,559 -0.19(-2.28%)
Mar 21, 2003 8.728 8.731 8.154 8.399 37,587 -0.04(-0.43%)
Mar 20, 2003 8.238 8.471 8.231 8.435 15,454 +0.08(+1.00%)
Mar 19, 2003 8.297 8.351 8.267 8.351 7,238 +0.03(+0.36%)
Mar 18, 2003 8.405 8.441 8.243 8.321 7,377 -0.22(-2.59%)
Mar 17, 2003 8.261 8.543 8.214 8.543 21,993 +0.40(+4.92%)
Mar 14, 2003 8.088 8.261 8.088 8.142 21,854 +0.01(+0.15%)
Mar 13, 2003 8.070 8.130 8.070 8.130 32,294 +0.05(+0.59%)
Mar 12, 2003 8.082 8.094 8.052 8.082 25,891 +0.00(+0.00%)
Mar 11, 2003 8.172 8.172 8.082 8.082 9,326 -0.15(-1.82%)
Mar 10, 2003 8.285 8.303 8.220 8.231 32,294 -0.14(-1.65%)
Mar 07, 2003 8.351 8.417 8.351 8.369 5,289 +0.02(+0.22%)
Mar 06, 2003 8.357 8.363 8.351 8.351 2,644 -0.03(-0.36%)
Mar 05, 2003 8.381 8.381 8.357 8.381 4,176 +0.02(+0.21%)
Mar 04, 2003 8.369 8.375 8.363 8.363 1,809 -0.01(-0.14%)
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.