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 )

49.54 -0.91 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2009 5.647 5.838 5.577 5.742 52,840 +0.10(+1.69%)
Nov 27, 2009 5.586 5.777 5.577 5.647 48,009 -0.19(-3.27%)
Nov 25, 2009 5.647 5.907 5.647 5.838 53,247 +0.25(+4.51%)
Nov 24, 2009 5.481 5.647 5.326 5.586 88,109 +0.11(+2.06%)
Nov 23, 2009 5.508 5.716 5.429 5.473 54,724 +0.04(+0.80%)
Nov 20, 2009 5.299 5.455 5.212 5.429 66,967 +0.09(+1.63%)
Nov 19, 2009 5.464 5.551 5.299 5.342 68,370 -0.23(-4.06%)
Nov 18, 2009 5.508 5.586 5.473 5.568 43,779 +0.08(+1.42%)
Nov 17, 2009 5.264 5.499 5.047 5.490 72,346 +0.19(+3.61%)
Nov 16, 2009 5.169 5.299 5.169 5.299 57,658 +0.21(+4.10%)
Nov 13, 2009 5.169 5.256 4.952 5.091 30,134 -0.08(-1.51%)
Nov 12, 2009 5.508 5.508 5.091 5.169 56,754 -0.36(-6.59%)
Nov 11, 2009 5.603 5.638 5.455 5.534 21,799 +0.04(+0.79%)
Nov 10, 2009 5.238 5.516 5.230 5.490 62,431 +0.29(+5.51%)
Nov 09, 2009 4.717 5.212 4.717 5.203 48,773 +0.59(+12.81%)
Nov 06, 2009 4.430 4.821 4.430 4.613 56,914 +0.16(+3.51%)
Nov 05, 2009 4.674 4.839 4.404 4.456 60,470 -0.12(-2.66%)
Nov 04, 2009 5.186 5.429 4.578 4.578 61,695 -0.63(-12.17%)
Nov 03, 2009 5.221 5.221 4.814 5.212 48,019 -0.04(-0.83%)
Nov 02, 2009 5.195 5.429 4.908 5.256 64,056 +0.14(+2.72%)
Oct 30, 2009 5.325 5.421 5.047 5.117 61,862 -0.30(-5.61%)
Oct 29, 2009 5.316 5.429 5.212 5.421 63,632 +0.18(+3.48%)
Oct 28, 2009 5.316 5.386 5.238 5.238 29,788 -0.11(-2.11%)
Oct 27, 2009 5.316 5.716 5.316 5.351 39,156 +0.06(+1.15%)
Oct 26, 2009 5.751 5.872 5.264 5.290 48,740 -0.16(-2.87%)
Oct 23, 2009 5.647 5.933 5.447 5.447 29,687 -0.43(-7.39%)
Oct 22, 2009 5.464 5.890 5.464 5.881 40,472 +0.37(+6.78%)
Oct 21, 2009 5.898 6.081 5.429 5.508 23,307 -0.42(-7.04%)
Oct 20, 2009 6.116 6.263 5.829 5.925 71,214 +0.07(+1.19%)
Oct 19, 2009 5.881 5.881 5.528 5.855 28,730 +0.01(+0.15%)
Oct 16, 2009 5.716 5.864 5.594 5.846 19,167 +0.07(+1.20%)
Oct 15, 2009 6.003 6.029 5.733 5.777 28,568 -0.29(-4.73%)
Oct 14, 2009 5.933 6.063 5.933 6.063 11,653 +0.24(+4.18%)
Oct 13, 2009 5.933 5.933 5.777 5.820 14,090 -0.22(-3.60%)
Oct 12, 2009 6.090 6.142 5.907 6.037 9,174 -0.05(-0.86%)
Oct 09, 2009 5.959 6.168 5.733 6.090 29,378 +0.14(+2.34%)
Oct 08, 2009 6.220 6.220 5.951 5.951 18,385 -0.17(-2.84%)
Oct 07, 2009 6.202 6.307 5.890 6.124 10,764 -0.10(-1.67%)
Oct 06, 2009 6.402 6.402 6.046 6.229 11,433 -0.07(-1.10%)
Oct 05, 2009 6.176 6.315 6.003 6.298 20,548 +0.16(+2.55%)
Oct 02, 2009 5.412 6.637 5.395 6.142 59,169 +0.69(+12.58%)
Oct 01, 2009 6.168 6.168 5.455 5.455 18,122 -0.76(-12.17%)
Sep 30, 2009 6.168 6.298 5.846 6.211 73,519 +0.09(+1.42%)
Sep 29, 2009 6.142 6.255 6.029 6.124 7,381 +0.00(+0.00%)
Sep 28, 2009 6.168 6.402 6.107 6.124 30,347 -0.18(-2.81%)
Sep 25, 2009 6.147 6.500 6.147 6.302 24,862 +0.14(+2.24%)
Sep 24, 2009 6.215 6.336 5.922 6.164 23,592 -0.02(-0.28%)
Sep 23, 2009 6.460 6.460 6.181 6.181 17,788 -0.26(-4.02%)
Sep 22, 2009 6.241 6.500 6.035 6.440 29,777 +0.34(+5.66%)
Sep 21, 2009 5.784 6.241 5.784 6.095 50,105 +0.19(+3.21%)
Sep 18, 2009 5.750 5.905 5.603 5.905 81,654 +0.20(+3.47%)
Sep 17, 2009 5.629 5.759 5.621 5.707 11,965 +0.07(+1.22%)
Sep 16, 2009 5.500 5.664 5.353 5.638 32,568 +0.16(+2.83%)
Sep 15, 2009 5.465 5.534 5.414 5.483 11,661 -0.02(-0.31%)
Sep 14, 2009 5.190 5.509 5.190 5.500 23,194 +0.27(+5.11%)
Sep 11, 2009 5.379 5.379 5.224 5.233 9,571 -0.15(-2.72%)
Sep 10, 2009 5.319 5.526 5.250 5.379 15,161 -0.07(-1.27%)
Sep 09, 2009 5.129 5.491 5.009 5.448 43,052 +0.34(+6.58%)
Sep 08, 2009 5.612 5.621 5.112 5.112 93,766 -0.42(-7.63%)
Sep 04, 2009 5.478 5.560 5.353 5.534 17,310 +0.13(+2.39%)
Sep 03, 2009 5.578 5.586 5.379 5.405 10,856 -0.14(-2.49%)
Sep 02, 2009 5.353 5.543 5.353 5.543 23,515 +0.19(+3.54%)
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.